Pentastone Electronics, Inc. (KOSDAQ:332570)
South Korea · Delayed Price · Currency is KRW 5,400.00
+310.00 (6.09%)
At close: Dec 8, 2025
Pentastone Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 5,300.00 | 5,330.00 | 5,160.00 | 5,180.00 | 5,180.00 | -4.07% | 870,117 |
| Dec 8, 2025 | 5,120.00 | 5,580.00 | 4,975.00 | 5,400.00 | 5,400.00 | 6.09% | 3,085,042 |
| Dec 5, 2025 | 5,110.00 | 5,150.00 | 5,020.00 | 5,090.00 | 5,090.00 | -0.39% | 824,294 |
| Dec 4, 2025 | 5,330.00 | 5,330.00 | 5,070.00 | 5,110.00 | 5,110.00 | -2.67% | 1,409,943 |
| Dec 3, 2025 | 5,220.00 | 5,250.00 | 5,030.00 | 5,250.00 | 5,250.00 | 0.57% | 992,972 |
| Dec 2, 2025 | 5,210.00 | 5,260.00 | 5,120.00 | 5,220.00 | 5,220.00 | 0.38% | 1,434,968 |
| Dec 1, 2025 | 5,130.00 | 5,330.00 | 5,070.00 | 5,200.00 | 5,200.00 | 5.58% | 3,059,932 |
| Nov 28, 2025 | 4,560.00 | 4,980.00 | 4,515.00 | 4,925.00 | 4,925.00 | 10.67% | 2,512,990 |
| Nov 27, 2025 | 4,395.00 | 4,660.00 | 4,390.00 | 4,450.00 | 4,450.00 | 0.34% | 926,634 |
| Nov 26, 2025 | 4,590.00 | 4,590.00 | 4,370.00 | 4,435.00 | 4,435.00 | -1.55% | 710,874 |
| Nov 25, 2025 | 4,375.00 | 4,650.00 | 4,360.00 | 4,505.00 | 4,505.00 | 4.77% | 1,561,218 |
| Nov 24, 2025 | 4,185.00 | 4,325.00 | 4,065.00 | 4,300.00 | 4,300.00 | 4.12% | 919,602 |
| Nov 21, 2025 | 4,370.00 | 4,540.00 | 4,120.00 | 4,130.00 | 4,130.00 | -5.60% | 2,085,679 |
| Nov 20, 2025 | 4,315.00 | 4,410.00 | 4,235.00 | 4,375.00 | 4,375.00 | 1.86% | 913,465 |
| Nov 19, 2025 | 4,390.00 | 4,440.00 | 4,175.00 | 4,295.00 | 4,295.00 | -1.26% | 631,909 |
| Nov 18, 2025 | 4,350.00 | 4,505.00 | 4,260.00 | 4,350.00 | 4,350.00 | -2.79% | 685,430 |
| Nov 17, 2025 | 4,500.00 | 4,585.00 | 4,240.00 | 4,475.00 | 4,475.00 | 0.90% | 690,476 |
| Nov 14, 2025 | 4,580.00 | 4,600.00 | 4,415.00 | 4,435.00 | 4,435.00 | -5.44% | 767,643 |
| Nov 13, 2025 | 4,720.00 | 4,730.00 | 4,540.00 | 4,690.00 | 4,690.00 | -0.42% | 660,600 |
| Nov 12, 2025 | 4,620.00 | 4,840.00 | 4,600.00 | 4,710.00 | 4,710.00 | 0.96% | 806,755 |
| Nov 11, 2025 | 4,810.00 | 4,900.00 | 4,615.00 | 4,665.00 | 4,665.00 | -2.30% | 1,158,507 |
| Nov 10, 2025 | 4,790.00 | 4,860.00 | 4,695.00 | 4,775.00 | 4,775.00 | -0.52% | 803,279 |
| Nov 7, 2025 | 4,760.00 | 4,950.00 | 4,695.00 | 4,800.00 | 4,800.00 | -2.74% | 1,094,399 |
| Nov 6, 2025 | 5,110.00 | 5,190.00 | 4,865.00 | 4,935.00 | 4,935.00 | -1.30% | 911,530 |
| Nov 5, 2025 | 5,360.00 | 5,410.00 | 4,855.00 | 5,000.00 | 5,000.00 | -8.76% | 1,947,335 |
| Nov 4, 2025 | 5,450.00 | 5,870.00 | 5,270.00 | 5,480.00 | 5,480.00 | 0.18% | 2,776,399 |
| Nov 3, 2025 | 5,530.00 | 5,660.00 | 5,400.00 | 5,470.00 | 5,470.00 | -1.08% | 1,471,652 |
| Oct 31, 2025 | 5,540.00 | 5,650.00 | 5,460.00 | 5,530.00 | 5,530.00 | 1.47% | 1,004,351 |
| Oct 30, 2025 | 5,650.00 | 5,690.00 | 5,420.00 | 5,450.00 | 5,450.00 | -4.72% | 1,623,980 |
| Oct 29, 2025 | 5,870.00 | 6,150.00 | 5,710.00 | 5,720.00 | 5,720.00 | -1.04% | 2,422,012 |
| Oct 28, 2025 | 5,870.00 | 5,960.00 | 5,700.00 | 5,780.00 | 5,780.00 | -1.53% | 1,400,213 |
| Oct 27, 2025 | 6,140.00 | 6,340.00 | 5,800.00 | 5,870.00 | 5,870.00 | -4.40% | 2,936,530 |
| Oct 24, 2025 | 6,230.00 | 6,370.00 | 6,090.00 | 6,140.00 | 6,140.00 | 0.82% | 2,319,745 |
| Oct 23, 2025 | 6,170.00 | 6,170.00 | 5,880.00 | 6,090.00 | 6,090.00 | -3.79% | 2,503,400 |
| Oct 22, 2025 | 6,350.00 | 6,380.00 | 6,070.00 | 6,330.00 | 6,330.00 | 0.64% | 2,800,620 |
| Oct 21, 2025 | 5,950.00 | 6,470.00 | 5,850.00 | 6,290.00 | 6,290.00 | 8.08% | 6,550,845 |
| Oct 20, 2025 | 5,480.00 | 5,910.00 | 5,410.00 | 5,820.00 | 5,820.00 | 6.20% | 2,261,293 |
| Oct 17, 2025 | 5,710.00 | 6,000.00 | 5,410.00 | 5,480.00 | 5,480.00 | -5.03% | 2,151,899 |
| Oct 16, 2025 | 6,030.00 | 6,040.00 | 5,700.00 | 5,770.00 | 5,770.00 | -3.67% | 1,817,650 |
| Oct 15, 2025 | 5,870.00 | 6,070.00 | 5,600.00 | 5,990.00 | 5,990.00 | 2.92% | 3,486,997 |
| Oct 14, 2025 | 5,430.00 | 6,070.00 | 5,350.00 | 5,820.00 | 5,820.00 | 8.58% | 6,330,528 |
| Oct 13, 2025 | 5,260.00 | 5,550.00 | 5,260.00 | 5,360.00 | 5,360.00 | -1.83% | 1,522,070 |
| Oct 10, 2025 | 5,380.00 | 5,600.00 | 5,220.00 | 5,460.00 | 5,460.00 | 2.44% | 2,485,280 |
| Oct 2, 2025 | 5,650.00 | 5,660.00 | 5,290.00 | 5,330.00 | 5,330.00 | -4.65% | 2,975,328 |
| Oct 1, 2025 | 6,050.00 | 6,070.00 | 5,550.00 | 5,590.00 | 5,590.00 | -6.05% | 2,573,595 |
| Sep 30, 2025 | 6,020.00 | 6,050.00 | 5,850.00 | 5,950.00 | 5,950.00 | -1.00% | 1,208,745 |
| Sep 29, 2025 | 6,090.00 | 6,220.00 | 5,970.00 | 6,010.00 | 6,010.00 | 1.01% | 1,450,000 |
| Sep 26, 2025 | 6,260.00 | 6,320.00 | 5,860.00 | 5,950.00 | 5,950.00 | -5.85% | 2,439,551 |
| Sep 25, 2025 | 6,510.00 | 6,760.00 | 6,270.00 | 6,320.00 | 6,320.00 | -3.07% | 2,174,180 |
| Sep 24, 2025 | 6,400.00 | 6,700.00 | 6,250.00 | 6,520.00 | 6,520.00 | 1.09% | 2,769,924 |