Pan Entertainment Co., Ltd. (KOSDAQ:068050)
South Korea · Delayed Price · Currency is KRW 1,826.00
+23.00 (1.28%)
At close: Jan 23, 2026
Pan Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,803.00 | 1,826.00 | 1,787.00 | 1,826.00 | 1,826.00 | 1.28% | 97,320 |
| Jan 22, 2026 | 1,783.00 | 1,807.00 | 1,783.00 | 1,803.00 | 1,803.00 | 1.24% | 55,046 |
| Jan 21, 2026 | 1,810.00 | 1,824.00 | 1,781.00 | 1,781.00 | 1,781.00 | -2.41% | 97,174 |
| Jan 20, 2026 | 1,827.00 | 1,836.00 | 1,796.00 | 1,825.00 | 1,825.00 | -0.11% | 56,045 |
| Jan 19, 2026 | 1,826.00 | 1,843.00 | 1,781.00 | 1,827.00 | 1,827.00 | 0.05% | 126,177 |
| Jan 16, 2026 | 1,830.00 | 1,880.00 | 1,800.00 | 1,826.00 | 1,826.00 | -0.22% | 146,062 |
| Jan 15, 2026 | 1,847.00 | 1,882.00 | 1,827.00 | 1,830.00 | 1,830.00 | -0.92% | 94,276 |
| Jan 14, 2026 | 1,856.00 | 1,862.00 | 1,837.00 | 1,847.00 | 1,847.00 | -0.48% | 45,839 |
| Jan 13, 2026 | 1,878.00 | 1,878.00 | 1,837.00 | 1,856.00 | 1,856.00 | -1.17% | 122,076 |
| Jan 12, 2026 | 1,876.00 | 1,900.00 | 1,845.00 | 1,878.00 | 1,878.00 | 0.11% | 142,431 |
| Jan 9, 2026 | 1,880.00 | 1,895.00 | 1,852.00 | 1,876.00 | 1,876.00 | - | 49,240 |
| Jan 8, 2026 | 1,899.00 | 1,919.00 | 1,850.00 | 1,876.00 | 1,876.00 | -1.26% | 108,833 |
| Jan 7, 2026 | 1,880.00 | 1,900.00 | 1,872.00 | 1,900.00 | 1,900.00 | -0.05% | 81,172 |
| Jan 6, 2026 | 1,961.00 | 1,978.00 | 1,885.00 | 1,901.00 | 1,901.00 | -3.06% | 152,358 |
| Jan 5, 2026 | 1,986.00 | 1,999.00 | 1,935.00 | 1,961.00 | 1,961.00 | -0.81% | 126,128 |
| Jan 2, 2026 | 1,910.00 | 2,040.00 | 1,910.00 | 1,977.00 | 1,977.00 | 5.22% | 531,673 |
| Dec 30, 2025 | 1,880.00 | 1,885.00 | 1,860.00 | 1,879.00 | 1,879.00 | - | 76,566 |
| Dec 29, 2025 | 1,900.00 | 1,911.00 | 1,860.00 | 1,879.00 | 1,879.00 | -1.11% | 63,911 |
| Dec 26, 2025 | 1,919.00 | 1,946.00 | 1,890.00 | 1,900.00 | 1,900.00 | -1.50% | 26,774 |
| Dec 24, 2025 | 1,915.00 | 1,929.00 | 1,904.00 | 1,929.00 | 1,929.00 | 0.42% | 33,264 |
| Dec 23, 2025 | 1,934.00 | 1,954.00 | 1,915.00 | 1,921.00 | 1,921.00 | -1.08% | 74,679 |
| Dec 22, 2025 | 1,924.00 | 1,949.00 | 1,915.00 | 1,942.00 | 1,942.00 | 0.67% | 50,154 |
| Dec 19, 2025 | 1,903.00 | 1,945.00 | 1,900.00 | 1,929.00 | 1,929.00 | 0.52% | 52,624 |
| Dec 18, 2025 | 1,903.00 | 1,923.00 | 1,890.00 | 1,919.00 | 1,919.00 | 0.37% | 61,406 |
| Dec 17, 2025 | 1,897.00 | 1,924.00 | 1,893.00 | 1,912.00 | 1,912.00 | -0.05% | 56,582 |
| Dec 16, 2025 | 1,934.00 | 1,958.00 | 1,905.00 | 1,913.00 | 1,913.00 | -1.80% | 67,605 |
| Dec 15, 2025 | 1,919.00 | 1,956.00 | 1,912.00 | 1,948.00 | 1,948.00 | 0.67% | 80,673 |
| Dec 12, 2025 | 1,910.00 | 1,939.00 | 1,909.00 | 1,935.00 | 1,935.00 | 1.31% | 128,817 |
| Dec 11, 2025 | 1,885.00 | 1,935.00 | 1,885.00 | 1,910.00 | 1,910.00 | 0.32% | 91,189 |
| Dec 10, 2025 | 1,873.00 | 1,912.00 | 1,867.00 | 1,904.00 | 1,904.00 | 1.66% | 60,169 |
| Dec 9, 2025 | 1,877.00 | 1,880.00 | 1,765.00 | 1,873.00 | 1,873.00 | -0.21% | 64,158 |
| Dec 8, 2025 | 1,900.00 | 1,901.00 | 1,860.00 | 1,877.00 | 1,877.00 | -1.21% | 90,593 |
| Dec 5, 2025 | 1,913.00 | 1,913.00 | 1,875.00 | 1,900.00 | 1,900.00 | -0.52% | 91,169 |
| Dec 4, 2025 | 1,893.00 | 1,917.00 | 1,889.00 | 1,910.00 | 1,910.00 | - | 75,335 |
| Dec 3, 2025 | 1,928.00 | 1,929.00 | 1,900.00 | 1,910.00 | 1,910.00 | -0.68% | 46,330 |
| Dec 2, 2025 | 1,897.00 | 1,925.00 | 1,893.00 | 1,923.00 | 1,923.00 | 0.79% | 48,036 |
| Dec 1, 2025 | 1,898.00 | 1,943.00 | 1,898.00 | 1,908.00 | 1,908.00 | -0.31% | 91,743 |
| Nov 28, 2025 | 1,850.00 | 1,935.00 | 1,850.00 | 1,914.00 | 1,914.00 | 2.74% | 47,548 |
| Nov 27, 2025 | 1,877.00 | 1,880.00 | 1,855.00 | 1,863.00 | 1,863.00 | 0.22% | 57,540 |
| Nov 26, 2025 | 1,850.00 | 1,880.00 | 1,850.00 | 1,859.00 | 1,859.00 | 0.49% | 109,053 |
| Nov 25, 2025 | 1,827.00 | 1,868.00 | 1,827.00 | 1,850.00 | 1,850.00 | 0.76% | 77,563 |
| Nov 24, 2025 | 1,844.00 | 1,865.00 | 1,836.00 | 1,836.00 | 1,836.00 | -0.38% | 72,608 |
| Nov 21, 2025 | 1,835.00 | 1,896.00 | 1,835.00 | 1,843.00 | 1,843.00 | -3.00% | 67,144 |
| Nov 20, 2025 | 1,830.00 | 1,920.00 | 1,830.00 | 1,900.00 | 1,900.00 | 3.71% | 103,527 |
| Nov 19, 2025 | 1,850.00 | 1,866.00 | 1,827.00 | 1,832.00 | 1,832.00 | -1.93% | 141,717 |
| Nov 18, 2025 | 1,871.00 | 1,938.00 | 1,861.00 | 1,868.00 | 1,868.00 | -2.66% | 74,360 |
| Nov 17, 2025 | 1,941.00 | 1,955.00 | 1,870.00 | 1,919.00 | 1,919.00 | -1.13% | 130,631 |
| Nov 14, 2025 | 1,927.00 | 1,958.00 | 1,920.00 | 1,941.00 | 1,941.00 | -0.97% | 95,400 |
| Nov 13, 2025 | 1,980.00 | 2,060.00 | 1,926.00 | 1,960.00 | 1,960.00 | 0.20% | 434,735 |
| Nov 12, 2025 | 1,935.00 | 1,965.00 | 1,920.00 | 1,956.00 | 1,956.00 | 1.09% | 66,259 |