Pan Entertainment Co., Ltd. (KOSDAQ:068050)
South Korea · Delayed Price · Currency is KRW 1,179.00
-46.00 (-3.76%)
At close: May 29, 2026
Pan Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 1,350.00 | 1,393.00 | 1,320.00 | 1,333.00 | 1,333.00 | -2.06% | 27,732 |
| May 18, 2026 | 1,397.00 | 1,397.00 | 1,360.00 | 1,361.00 | 1,361.00 | -2.58% | 52,331 |
| May 15, 2026 | 1,398.00 | 1,435.00 | 1,373.00 | 1,397.00 | 1,397.00 | -0.07% | 67,451 |
| May 14, 2026 | 1,400.00 | 1,411.00 | 1,386.00 | 1,398.00 | 1,398.00 | -0.99% | 77,338 |
| May 13, 2026 | 1,420.00 | 1,446.00 | 1,405.00 | 1,412.00 | 1,412.00 | - | 49,639 |
| May 12, 2026 | 1,479.00 | 1,523.00 | 1,412.00 | 1,412.00 | 1,412.00 | -4.53% | 116,983 |
| May 11, 2026 | 1,482.00 | 1,508.00 | 1,465.00 | 1,479.00 | 1,479.00 | -0.07% | 78,496 |
| May 8, 2026 | 1,507.00 | 1,507.00 | 1,480.00 | 1,480.00 | 1,480.00 | -1.86% | 61,912 |
| May 7, 2026 | 1,533.00 | 1,540.00 | 1,508.00 | 1,508.00 | 1,508.00 | -2.14% | 72,440 |
| May 6, 2026 | 1,570.00 | 1,570.00 | 1,527.00 | 1,541.00 | 1,541.00 | -1.85% | 99,630 |
| May 4, 2026 | 1,610.00 | 1,610.00 | 1,570.00 | 1,570.00 | 1,570.00 | -2.48% | 110,881 |
| Apr 30, 2026 | 1,619.00 | 1,651.00 | 1,588.00 | 1,610.00 | 1,610.00 | -0.56% | 59,953 |
| Apr 29, 2026 | 1,579.00 | 1,619.00 | 1,579.00 | 1,619.00 | 1,619.00 | 2.53% | 40,750 |
| Apr 28, 2026 | 1,615.00 | 1,634.00 | 1,568.00 | 1,579.00 | 1,579.00 | -3.37% | 161,962 |
| Apr 27, 2026 | 1,645.00 | 1,668.00 | 1,634.00 | 1,634.00 | 1,634.00 | -1.39% | 70,718 |
| Apr 24, 2026 | 1,631.00 | 1,700.00 | 1,631.00 | 1,657.00 | 1,657.00 | 0.73% | 72,830 |
| Apr 23, 2026 | 1,670.00 | 1,670.00 | 1,628.00 | 1,645.00 | 1,645.00 | -1.50% | 71,044 |
| Apr 22, 2026 | 1,675.00 | 1,680.00 | 1,638.00 | 1,670.00 | 1,670.00 | -0.30% | 80,300 |
| Apr 21, 2026 | 1,714.00 | 1,720.00 | 1,664.00 | 1,675.00 | 1,675.00 | -2.28% | 54,234 |
| Apr 20, 2026 | 1,702.00 | 1,720.00 | 1,695.00 | 1,714.00 | 1,714.00 | -0.29% | 54,675 |
| Apr 17, 2026 | 1,685.00 | 1,719.00 | 1,671.00 | 1,719.00 | 1,719.00 | 2.32% | 71,379 |
| Apr 16, 2026 | 1,637.00 | 1,680.00 | 1,634.00 | 1,680.00 | 1,680.00 | 1.88% | 90,504 |
| Apr 15, 2026 | 1,640.00 | 1,649.00 | 1,615.00 | 1,649.00 | 1,649.00 | 0.86% | 61,286 |
| Apr 14, 2026 | 1,625.00 | 1,637.00 | 1,609.00 | 1,635.00 | 1,635.00 | 0.74% | 40,681 |
| Apr 13, 2026 | 1,595.00 | 1,624.00 | 1,573.00 | 1,623.00 | 1,623.00 | 1.76% | 38,445 |
| Apr 10, 2026 | 1,575.00 | 1,600.00 | 1,570.00 | 1,595.00 | 1,595.00 | 1.27% | 34,303 |
| Apr 9, 2026 | 1,551.00 | 1,585.00 | 1,520.00 | 1,575.00 | 1,575.00 | 1.55% | 55,482 |
| Apr 8, 2026 | 1,551.00 | 1,565.00 | 1,532.00 | 1,551.00 | 1,551.00 | 0.71% | 52,688 |
| Apr 7, 2026 | 1,561.00 | 1,598.00 | 1,519.00 | 1,540.00 | 1,540.00 | -1.97% | 55,284 |
| Apr 6, 2026 | 1,550.00 | 1,600.00 | 1,550.00 | 1,571.00 | 1,571.00 | 0.64% | 49,622 |
| Apr 3, 2026 | 1,575.00 | 1,610.00 | 1,555.00 | 1,561.00 | 1,561.00 | -0.89% | 49,695 |
| Apr 2, 2026 | 1,618.00 | 1,618.00 | 1,550.00 | 1,575.00 | 1,575.00 | -1.25% | 35,634 |
| Apr 1, 2026 | 1,570.00 | 1,604.00 | 1,570.00 | 1,595.00 | 1,595.00 | 2.18% | 29,995 |
| Mar 31, 2026 | 1,604.00 | 1,604.00 | 1,546.00 | 1,561.00 | 1,561.00 | -2.68% | 25,817 |
| Mar 30, 2026 | 1,618.00 | 1,618.00 | 1,567.00 | 1,604.00 | 1,604.00 | -0.87% | 19,059 |
| Mar 27, 2026 | 1,605.00 | 1,618.00 | 1,551.00 | 1,618.00 | 1,618.00 | 0.81% | 58,966 |
| Mar 26, 2026 | 1,585.00 | 1,619.00 | 1,568.00 | 1,605.00 | 1,605.00 | 1.58% | 46,891 |
| Mar 25, 2026 | 1,560.00 | 1,584.00 | 1,545.00 | 1,580.00 | 1,580.00 | 1.54% | 63,180 |
| Mar 24, 2026 | 1,540.00 | 1,560.00 | 1,517.00 | 1,556.00 | 1,556.00 | 1.24% | 38,111 |
| Mar 23, 2026 | 1,531.00 | 1,595.00 | 1,465.00 | 1,537.00 | 1,537.00 | -2.04% | 118,745 |
| Mar 20, 2026 | 1,588.00 | 1,620.00 | 1,562.00 | 1,569.00 | 1,569.00 | -1.13% | 67,011 |
| Mar 19, 2026 | 1,623.00 | 1,623.00 | 1,585.00 | 1,587.00 | 1,587.00 | -1.79% | 24,240 |
| Mar 18, 2026 | 1,627.00 | 1,627.00 | 1,594.00 | 1,616.00 | 1,616.00 | -0.25% | 45,466 |