Pan Entertainment Co., Ltd. (KOSDAQ:068050)
South Korea · Delayed Price · Currency is KRW 1,900.00
-10.00 (-0.52%)
At close: Dec 5, 2025
Pan Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 1,951.00 | 1,976.00 | 1,900.00 | 1,935.00 | 1,935.00 | -0.82% | 150,735 |
| Nov 10, 2025 | 1,929.00 | 1,970.00 | 1,929.00 | 1,951.00 | 1,951.00 | 0.93% | 57,068 |
| Nov 7, 2025 | 1,979.00 | 1,985.00 | 1,902.00 | 1,933.00 | 1,933.00 | -2.32% | 111,905 |
| Nov 6, 2025 | 1,960.00 | 1,986.00 | 1,881.00 | 1,979.00 | 1,979.00 | 0.97% | 219,468 |
| Nov 5, 2025 | 1,962.00 | 1,980.00 | 1,800.00 | 1,960.00 | 1,960.00 | -1.06% | 362,944 |
| Nov 4, 2025 | 1,999.00 | 2,035.00 | 1,977.00 | 1,981.00 | 1,981.00 | -0.80% | 206,550 |
| Nov 3, 2025 | 2,120.00 | 2,120.00 | 1,963.00 | 1,997.00 | 1,997.00 | -3.99% | 588,216 |
| Oct 31, 2025 | 2,050.00 | 2,125.00 | 2,030.00 | 2,080.00 | 2,080.00 | 1.46% | 209,167 |
| Oct 30, 2025 | 2,020.00 | 2,155.00 | 2,020.00 | 2,050.00 | 2,050.00 | 1.99% | 522,743 |
| Oct 29, 2025 | 2,070.00 | 2,075.00 | 2,010.00 | 2,010.00 | 2,010.00 | -2.43% | 200,577 |
| Oct 28, 2025 | 2,085.00 | 2,130.00 | 2,045.00 | 2,060.00 | 2,060.00 | -1.20% | 148,213 |
| Oct 27, 2025 | 2,015.00 | 2,115.00 | 2,015.00 | 2,085.00 | 2,085.00 | 3.47% | 294,912 |
| Oct 24, 2025 | 2,020.00 | 2,025.00 | 2,005.00 | 2,015.00 | 2,015.00 | 0.25% | 79,739 |
| Oct 23, 2025 | 2,045.00 | 2,060.00 | 2,010.00 | 2,010.00 | 2,010.00 | -1.47% | 90,811 |
| Oct 22, 2025 | 2,020.00 | 2,045.00 | 2,005.00 | 2,040.00 | 2,040.00 | 0.74% | 83,345 |
| Oct 21, 2025 | 2,010.00 | 2,050.00 | 2,010.00 | 2,025.00 | 2,025.00 | 0.25% | 125,750 |
| Oct 20, 2025 | 2,035.00 | 2,035.00 | 2,010.00 | 2,020.00 | 2,020.00 | -0.25% | 83,696 |
| Oct 17, 2025 | 2,055.00 | 2,055.00 | 2,010.00 | 2,025.00 | 2,025.00 | -1.46% | 110,080 |
| Oct 16, 2025 | 2,075.00 | 2,180.00 | 2,050.00 | 2,055.00 | 2,055.00 | -1.67% | 178,505 |
| Oct 15, 2025 | 2,055.00 | 2,150.00 | 2,035.00 | 2,090.00 | 2,090.00 | 3.21% | 138,938 |
| Oct 14, 2025 | 2,065.00 | 2,080.00 | 2,015.00 | 2,025.00 | 2,025.00 | -1.70% | 198,869 |
| Oct 13, 2025 | 2,050.00 | 2,095.00 | 2,005.00 | 2,060.00 | 2,060.00 | - | 128,544 |
| Oct 10, 2025 | 2,085.00 | 2,095.00 | 2,057.00 | 2,060.00 | 2,060.00 | -1.20% | 108,782 |
| Oct 2, 2025 | 2,055.00 | 2,095.00 | 2,045.00 | 2,085.00 | 2,085.00 | 1.46% | 101,414 |
| Oct 1, 2025 | 2,070.00 | 2,090.00 | 2,030.00 | 2,055.00 | 2,055.00 | -0.72% | 211,015 |
| Sep 30, 2025 | 2,090.00 | 2,110.00 | 2,060.00 | 2,070.00 | 2,070.00 | -2.13% | 164,863 |
| Sep 29, 2025 | 2,090.00 | 2,120.00 | 2,075.00 | 2,115.00 | 2,115.00 | 1.20% | 111,232 |
| Sep 26, 2025 | 2,125.00 | 2,135.00 | 2,075.00 | 2,090.00 | 2,090.00 | -2.34% | 188,928 |
| Sep 25, 2025 | 2,150.00 | 2,165.00 | 2,095.00 | 2,140.00 | 2,140.00 | -1.15% | 338,565 |
| Sep 24, 2025 | 2,185.00 | 2,185.00 | 2,150.00 | 2,165.00 | 2,165.00 | -0.92% | 141,362 |
| Sep 23, 2025 | 2,245.00 | 2,280.00 | 2,180.00 | 2,185.00 | 2,185.00 | -3.53% | 251,130 |
| Sep 22, 2025 | 2,255.00 | 2,305.00 | 2,240.00 | 2,265.00 | 2,265.00 | 0.44% | 289,425 |