STAGEONE ENTER Co.,Ltd. (KOSDAQ:078860)
South Korea · Delayed Price · Currency is KRW 499.00
-61.00 (-10.89%)
At close: Apr 2, 2026
STAGEONE ENTER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 580.00 | 595.00 | 499.00 | 499.00 | 499.00 | -10.89% | 585,617 |
| Apr 1, 2026 | 550.00 | 604.00 | 532.00 | 560.00 | 560.00 | 5.46% | 1,159,769 |
| Mar 31, 2026 | 624.00 | 708.00 | 517.00 | 531.00 | 531.00 | -14.90% | 4,108,920 |
| Mar 30, 2026 | 480.00 | 624.00 | 463.00 | 624.00 | 624.00 | 30.00% | 4,017,504 |
| Mar 27, 2026 | 451.00 | 492.00 | 428.00 | 480.00 | 480.00 | 7.38% | 1,147,777 |
| Mar 26, 2026 | 392.00 | 491.00 | 392.00 | 447.00 | 447.00 | 14.62% | 3,111,840 |
| Mar 25, 2026 | 397.00 | 400.00 | 386.00 | 390.00 | 390.00 | -2.26% | 198,059 |
| Mar 24, 2026 | 386.00 | 409.00 | 380.00 | 399.00 | 399.00 | 3.37% | 220,617 |
| Mar 23, 2026 | 412.00 | 412.00 | 386.00 | 386.00 | 386.00 | -6.76% | 220,563 |
| Mar 20, 2026 | 411.00 | 438.00 | 411.00 | 414.00 | 414.00 | -0.24% | 188,269 |
| Mar 19, 2026 | 402.00 | 434.00 | 402.00 | 415.00 | 415.00 | - | 283,297 |
| Mar 18, 2026 | 405.00 | 422.00 | 400.00 | 415.00 | 415.00 | 3.23% | 259,748 |
| Mar 17, 2026 | 399.00 | 408.00 | 395.00 | 402.00 | 402.00 | 0.50% | 188,516 |
| Mar 16, 2026 | 404.00 | 429.00 | 393.00 | 400.00 | 400.00 | -1.48% | 277,355 |
| Mar 13, 2026 | 405.00 | 417.00 | 377.00 | 406.00 | 406.00 | -3.33% | 399,556 |
| Mar 12, 2026 | 414.00 | 428.00 | 405.00 | 420.00 | 420.00 | 1.45% | 292,632 |
| Mar 11, 2026 | 400.00 | 449.00 | 400.00 | 414.00 | 414.00 | 3.50% | 653,362 |
| Mar 10, 2026 | 417.00 | 438.00 | 397.00 | 400.00 | 400.00 | -6.10% | 460,651 |
| Mar 9, 2026 | 366.00 | 436.00 | 366.00 | 426.00 | 426.00 | 10.08% | 680,206 |
| Mar 6, 2026 | 428.00 | 428.00 | 365.00 | 387.00 | 387.00 | -7.64% | 773,775 |
| Mar 5, 2026 | 355.00 | 432.00 | 355.00 | 419.00 | 419.00 | 17.04% | 1,101,612 |
| Mar 4, 2026 | 381.00 | 388.00 | 347.00 | 358.00 | 358.00 | -9.14% | 543,574 |
| Mar 3, 2026 | 405.00 | 406.00 | 365.00 | 394.00 | 394.00 | -3.19% | 1,170,895 |
| Feb 27, 2026 | 442.00 | 442.00 | 403.00 | 407.00 | 407.00 | -8.33% | 1,707,701 |
| Feb 26, 2026 | 471.00 | 518.00 | 441.00 | 444.00 | 444.00 | -3.06% | 4,577,026 |
| Feb 25, 2026 | 484.00 | 509.00 | 458.00 | 458.00 | 458.00 | -29.97% | 21,137,610 |
| Feb 24, 2026 | 928.00 | 931.00 | 654.00 | 654.00 | 654.00 | -29.90% | 1,595,739 |
| Feb 23, 2026 | 975.00 | 976.00 | 928.00 | 933.00 | 933.00 | -4.31% | 241,000 |
| Feb 20, 2026 | 983.00 | 983.00 | 954.00 | 975.00 | 975.00 | -0.31% | 59,572 |
| Feb 19, 2026 | 968.00 | 988.00 | 949.00 | 978.00 | 978.00 | 0.31% | 88,789 |
| Feb 13, 2026 | 953.00 | 985.00 | 910.00 | 975.00 | 975.00 | 2.31% | 164,559 |
| Feb 12, 2026 | 930.00 | 975.00 | 910.00 | 953.00 | 953.00 | 2.03% | 144,201 |
| Feb 11, 2026 | 985.00 | 991.00 | 925.00 | 934.00 | 934.00 | -3.71% | 323,108 |
| Feb 10, 2026 | 952.00 | 977.00 | 919.00 | 970.00 | 970.00 | 1.89% | 166,107 |
| Feb 9, 2026 | 970.00 | 990.00 | 939.00 | 952.00 | 952.00 | -1.24% | 75,917 |
| Feb 6, 2026 | 980.00 | 998.00 | 940.00 | 964.00 | 964.00 | -1.63% | 349,329 |
| Feb 5, 2026 | 978.00 | 1,008.00 | 948.00 | 980.00 | 980.00 | -0.81% | 391,516 |
| Feb 4, 2026 | 997.00 | 997.00 | 950.00 | 988.00 | 988.00 | -1.20% | 171,310 |
| Feb 3, 2026 | 1,005.00 | 1,005.00 | 970.00 | 1,000.00 | 1,000.00 | -0.50% | 57,841 |
| Feb 2, 2026 | 1,018.00 | 1,018.00 | 958.00 | 1,005.00 | 1,005.00 | -0.79% | 93,953 |
| Jan 30, 2026 | 999.00 | 1,020.00 | 958.00 | 1,013.00 | 1,013.00 | 0.80% | 249,217 |
| Jan 29, 2026 | 1,006.00 | 1,018.00 | 992.00 | 1,005.00 | 1,005.00 | -0.10% | 81,282 |
| Jan 28, 2026 | 1,006.00 | 1,062.00 | 970.00 | 1,006.00 | 1,006.00 | - | 194,527 |
| Jan 27, 2026 | 1,036.00 | 1,036.00 | 997.00 | 1,006.00 | 1,006.00 | -1.66% | 118,149 |
| Jan 26, 2026 | 1,038.00 | 1,046.00 | 1,020.00 | 1,023.00 | 1,023.00 | -1.45% | 90,411 |
| Jan 23, 2026 | 1,090.00 | 1,090.00 | 1,032.00 | 1,038.00 | 1,038.00 | -4.33% | 38,806 |
| Jan 22, 2026 | 1,072.00 | 1,112.00 | 1,043.00 | 1,085.00 | 1,085.00 | 0.37% | 85,533 |
| Jan 21, 2026 | 1,093.00 | 1,099.00 | 1,030.00 | 1,081.00 | 1,081.00 | -1.73% | 80,386 |
| Jan 20, 2026 | 1,130.00 | 1,132.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.90% | 52,340 |
| Jan 19, 2026 | 1,090.00 | 1,166.00 | 1,090.00 | 1,110.00 | 1,110.00 | 1.83% | 69,553 |