Pan Entertainment Co., Ltd. (KOSDAQ:068050)
South Korea · Delayed Price · Currency is KRW 1,039.00
+14.00 (1.37%)
At close: Jul 31, 2026
Pan Entertainment Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,000.00 | 1,064.00 | 1,000.00 | 1,039.00 | 1,039.00 | 1.37% | 57,622 |
| Jul 30, 2026 | 917.00 | 1,046.00 | 917.00 | 1,025.00 | 1,025.00 | -0.97% | 208,126 |
| Jul 29, 2026 | 1,101.00 | 1,116.00 | 954.00 | 1,035.00 | 1,035.00 | -7.26% | 128,897 |
| Jul 28, 2026 | 1,161.00 | 1,173.00 | 1,073.00 | 1,116.00 | 1,116.00 | -4.04% | 57,783 |
| Jul 27, 2026 | 1,147.00 | 1,184.00 | 1,147.00 | 1,163.00 | 1,163.00 | -0.09% | 43,724 |
| Jul 24, 2026 | 1,172.00 | 1,195.00 | 1,061.00 | 1,164.00 | 1,164.00 | -0.68% | 34,989 |
| Jul 23, 2026 | 1,182.00 | 1,196.00 | 1,151.00 | 1,172.00 | 1,172.00 | -0.85% | 52,397 |
| Jul 22, 2026 | 1,138.00 | 1,182.00 | 1,132.00 | 1,182.00 | 1,182.00 | 2.96% | 32,587 |
| Jul 21, 2026 | 1,124.00 | 1,162.00 | 1,099.00 | 1,148.00 | 1,148.00 | 1.23% | 44,808 |
| Jul 20, 2026 | 1,171.00 | 1,171.00 | 1,114.00 | 1,134.00 | 1,134.00 | -4.14% | 48,767 |
| Jul 16, 2026 | 1,167.00 | 1,195.00 | 1,136.00 | 1,183.00 | 1,183.00 | -0.50% | 40,759 |
| Jul 15, 2026 | 1,138.00 | 1,197.00 | 1,129.00 | 1,189.00 | 1,189.00 | 4.48% | 37,645 |
| Jul 14, 2026 | 1,179.00 | 1,181.00 | 1,125.00 | 1,138.00 | 1,138.00 | -4.29% | 35,633 |
| Jul 13, 2026 | 1,188.00 | 1,198.00 | 1,149.00 | 1,189.00 | 1,189.00 | -0.75% | 40,944 |
| Jul 10, 2026 | 1,139.00 | 1,210.00 | 1,137.00 | 1,198.00 | 1,198.00 | 4.26% | 51,504 |
| Jul 9, 2026 | 1,137.00 | 1,182.00 | 1,103.00 | 1,149.00 | 1,149.00 | 0.17% | 74,237 |
| Jul 8, 2026 | 1,162.00 | 1,182.00 | 1,100.00 | 1,147.00 | 1,147.00 | -0.78% | 79,030 |
| Jul 7, 2026 | 1,173.00 | 1,200.00 | 1,156.00 | 1,156.00 | 1,156.00 | -2.94% | 50,144 |
| Jul 6, 2026 | 1,151.00 | 1,200.00 | 1,151.00 | 1,191.00 | 1,191.00 | 1.02% | 45,603 |
| Jul 3, 2026 | 1,170.00 | 1,180.00 | 1,136.00 | 1,179.00 | 1,179.00 | -0.17% | 35,885 |
| Jul 2, 2026 | 1,165.00 | 1,196.00 | 1,135.00 | 1,181.00 | 1,181.00 | 1.20% | 27,181 |
| Jul 1, 2026 | 1,185.00 | 1,185.00 | 1,143.00 | 1,167.00 | 1,167.00 | 0.95% | 16,568 |
| Jun 30, 2026 | 1,153.00 | 1,186.00 | 1,139.00 | 1,156.00 | 1,156.00 | 0.52% | 28,072 |
| Jun 29, 2026 | 970.00 | 1,172.00 | 970.00 | 1,150.00 | 1,150.00 | 11.87% | 142,695 |
| Jun 26, 2026 | 1,010.00 | 1,105.00 | 970.00 | 1,028.00 | 1,028.00 | -0.39% | 224,043 |
| Jun 25, 2026 | 1,052.00 | 1,062.00 | 977.00 | 1,032.00 | 1,032.00 | -2.64% | 76,729 |
| Jun 24, 2026 | 954.00 | 1,075.00 | 954.00 | 1,060.00 | 1,060.00 | 4.95% | 101,016 |
| Jun 23, 2026 | 1,050.00 | 1,081.00 | 971.00 | 1,010.00 | 1,010.00 | -7.34% | 52,959 |
| Jun 22, 2026 | 1,053.00 | 1,090.00 | 990.00 | 1,090.00 | 1,090.00 | 3.51% | 47,654 |
| Jun 19, 2026 | 1,131.00 | 1,132.00 | 1,028.00 | 1,053.00 | 1,053.00 | -7.71% | 50,168 |
| Jun 18, 2026 | 1,150.00 | 1,150.00 | 1,110.00 | 1,141.00 | 1,141.00 | 0.18% | 19,884 |
| Jun 17, 2026 | 1,136.00 | 1,155.00 | 1,050.00 | 1,139.00 | 1,139.00 | 0.26% | 26,526 |
| Jun 16, 2026 | 1,119.00 | 1,149.00 | 1,100.00 | 1,136.00 | 1,136.00 | 1.52% | 44,867 |
| Jun 15, 2026 | 1,114.00 | 1,145.00 | 1,101.00 | 1,119.00 | 1,119.00 | 0.45% | 23,080 |
| Jun 12, 2026 | 1,097.00 | 1,129.00 | 1,080.00 | 1,114.00 | 1,114.00 | 1.55% | 34,881 |
| Jun 11, 2026 | 1,022.00 | 1,139.00 | 1,022.00 | 1,097.00 | 1,097.00 | 5.28% | 76,500 |
| Jun 10, 2026 | 1,017.00 | 1,090.00 | 987.00 | 1,042.00 | 1,042.00 | -2.25% | 94,340 |
| Jun 9, 2026 | 991.00 | 1,070.00 | 991.00 | 1,066.00 | 1,066.00 | 2.90% | 38,190 |
| Jun 8, 2026 | 1,050.00 | 1,050.00 | 975.00 | 1,036.00 | 1,036.00 | -3.18% | 81,132 |
| Jun 5, 2026 | 1,084.00 | 1,100.00 | 1,050.00 | 1,070.00 | 1,070.00 | -1.29% | 33,969 |
| Jun 4, 2026 | 1,120.00 | 1,120.00 | 1,031.00 | 1,084.00 | 1,084.00 | -3.56% | 35,293 |
| Jun 2, 2026 | 1,050.00 | 1,162.00 | 1,023.00 | 1,124.00 | 1,124.00 | 4.66% | 174,697 |
| Jun 1, 2026 | 1,179.00 | 1,179.00 | 1,070.00 | 1,074.00 | 1,074.00 | -8.91% | 166,911 |
| May 29, 2026 | 1,215.00 | 1,217.00 | 1,147.00 | 1,179.00 | 1,179.00 | -3.76% | 80,133 |
| May 28, 2026 | 1,250.00 | 1,258.00 | 1,198.00 | 1,225.00 | 1,225.00 | -2.00% | 49,326 |
| May 27, 2026 | 1,300.00 | 1,300.00 | 1,195.00 | 1,250.00 | 1,250.00 | -3.92% | 85,980 |
| May 26, 2026 | 1,333.00 | 1,355.00 | 1,285.00 | 1,301.00 | 1,301.00 | -2.40% | 52,230 |
| May 22, 2026 | 1,268.00 | 1,333.00 | 1,268.00 | 1,333.00 | 1,333.00 | 3.33% | 91,041 |
| May 21, 2026 | 1,280.00 | 1,319.00 | 1,272.00 | 1,290.00 | 1,290.00 | - | 46,458 |
| May 20, 2026 | 1,324.00 | 1,332.00 | 1,290.00 | 1,290.00 | 1,290.00 | -3.23% | 38,046 |