Skip to main content
logo
Pentastone Electronics, Inc. (KOSDAQ:332570)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,890.00
-400.00 (-6.36%)
At close: Sep 16, 2025

Pentastone Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20255,990.006,030.005,740.005,770.00--2.04%2,938,827
Sep 16, 20256,400.006,400.005,830.005,890.00--6.36%4,187,938
Sep 15, 20256,250.006,620.006,000.006,290.00-3.97%12,101,020
Sep 12, 20255,520.006,380.005,500.006,050.00-11.83%24,132,660
Sep 11, 20255,520.005,630.005,380.005,410.00--0.92%3,376,373
Sep 10, 20255,250.005,620.005,210.005,460.00-5.00%7,703,721
Sep 9, 20255,460.005,470.005,080.005,200.00--5.80%5,773,310
Sep 8, 20254,940.005,880.004,910.005,520.00-12.65%20,434,760
Sep 5, 20254,820.005,050.004,730.004,900.00-4.81%7,105,264
Sep 4, 20254,485.004,690.004,465.004,675.00-5.53%2,862,389
Sep 3, 20254,680.004,745.004,330.004,430.00--4.94%3,236,013
Sep 2, 20254,820.004,830.004,575.004,660.00--3.52%3,048,265
Sep 1, 20254,605.004,945.004,530.004,830.00-5.69%7,699,579
Aug 29, 20254,580.004,665.004,455.004,570.00-1.22%3,649,309
Aug 28, 20254,380.004,690.004,330.004,515.00-4.76%6,107,511
Aug 27, 20254,440.004,460.004,265.004,310.00--2.71%2,671,103
Aug 26, 20254,350.004,530.004,270.004,430.00-1.14%3,979,289
Aug 25, 20254,190.004,545.004,190.004,380.00-7.88%15,525,210
Aug 22, 20254,135.004,330.004,020.004,060.00--1.81%5,033,470
Aug 21, 20254,075.004,345.004,045.004,135.00-1.60%8,642,678
Aug 20, 20253,825.004,180.003,825.004,070.00-4.49%10,560,650
Aug 19, 20253,870.004,225.003,820.003,895.00-1.70%6,254,669
Aug 18, 20253,810.003,925.003,735.003,830.00-0.79%1,982,639
Aug 14, 20253,845.003,870.003,760.003,800.00--4.04%1,929,444
Aug 13, 20253,975.004,125.003,810.003,960.00-0.38%5,777,716
Aug 12, 20253,980.004,050.003,925.003,945.00--1.74%2,611,326
Aug 11, 20253,960.004,130.003,910.004,015.00-1.77%5,626,579
Aug 8, 20253,930.004,055.003,855.003,945.00-0.64%6,332,830
Aug 7, 20253,765.004,245.003,705.003,920.00-5.38%34,240,950
Aug 6, 20253,050.003,845.003,050.003,720.00-24.83%37,030,080
Aug 5, 20252,910.003,025.002,905.002,980.00-2.05%221,213
Aug 4, 20252,805.002,925.002,805.002,920.00-3.00%191,879
Aug 1, 20252,980.003,000.002,815.002,835.00--5.81%473,770
Jul 31, 20253,045.003,070.002,970.003,010.00--0.82%204,014
Jul 30, 20253,025.003,060.003,000.003,035.00-0.17%141,895
Jul 29, 20252,940.003,100.002,905.003,030.00-2.36%439,419
Jul 28, 20252,975.003,000.002,930.002,960.00--0.17%221,804
Jul 25, 20252,985.002,995.002,945.002,965.00--0.67%202,360
Jul 24, 20253,025.003,030.002,960.002,985.00--0.33%287,857
Jul 23, 20253,015.003,050.002,925.002,995.00--0.66%384,623
Jul 22, 20253,095.003,095.002,990.003,015.00--2.58%465,426
Jul 21, 20253,060.003,115.003,050.003,095.00-0.16%253,570
Jul 18, 20253,135.003,145.003,015.003,090.00--1.75%532,604
Jul 17, 20253,140.003,210.003,135.003,145.00-0.48%503,852
Jul 16, 20253,165.003,185.003,130.003,130.00--1.11%367,596
Jul 15, 20253,200.003,220.003,120.003,165.00--1.25%519,727
Jul 14, 20253,225.003,260.003,135.003,205.00--1.38%384,545
Jul 11, 20253,200.003,310.003,200.003,250.00-1.56%659,804
Jul 10, 20253,380.003,390.003,200.003,200.00-0.31%1,466,479
Jul 9, 20253,195.003,220.003,145.003,190.00--669,656