Pentastone Electronics, Inc. (KOSDAQ:332570)
South Korea · Delayed Price · Currency is KRW 5,460.00
+130.00 (2.44%)
At close: Oct 10, 2025
Pentastone Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 5,380.00 | 5,600.00 | 5,220.00 | 5,460.00 | 5,460.00 | 2.44% | 2,452,477 |
| 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 |
| Sep 23, 2025 | 6,900.00 | 6,910.00 | 6,430.00 | 6,450.00 | 6,450.00 | -6.11% | 3,476,961 |
| Sep 22, 2025 | 6,450.00 | 7,180.00 | 6,340.00 | 6,870.00 | 6,870.00 | 9.92% | 13,570,220 |
| Sep 19, 2025 | 6,130.00 | 6,350.00 | 6,010.00 | 6,250.00 | 6,250.00 | 2.97% | 4,923,926 |
| Sep 18, 2025 | 5,810.00 | 6,190.00 | 5,790.00 | 6,070.00 | 6,070.00 | 5.20% | 4,703,681 |
| Sep 17, 2025 | 5,990.00 | 6,030.00 | 5,740.00 | 5,770.00 | 5,770.00 | -2.04% | 2,938,827 |
| Sep 16, 2025 | 6,400.00 | 6,400.00 | 5,830.00 | 5,890.00 | 5,890.00 | -6.36% | 4,187,938 |
| Sep 15, 2025 | 6,250.00 | 6,620.00 | 6,000.00 | 6,290.00 | 6,290.00 | 3.97% | 12,101,020 |
| Sep 12, 2025 | 5,520.00 | 6,380.00 | 5,500.00 | 6,050.00 | 6,050.00 | 11.83% | 24,132,660 |
| Sep 11, 2025 | 5,520.00 | 5,630.00 | 5,380.00 | 5,410.00 | 5,410.00 | -0.92% | 3,376,373 |
| Sep 10, 2025 | 5,250.00 | 5,620.00 | 5,210.00 | 5,460.00 | 5,460.00 | 5.00% | 7,703,721 |
| Sep 9, 2025 | 5,460.00 | 5,470.00 | 5,080.00 | 5,200.00 | 5,200.00 | -5.80% | 5,773,310 |
| Sep 8, 2025 | 4,940.00 | 5,880.00 | 4,910.00 | 5,520.00 | 5,520.00 | 12.65% | 20,434,760 |
| Sep 5, 2025 | 4,820.00 | 5,050.00 | 4,730.00 | 4,900.00 | 4,900.00 | 4.81% | 7,105,264 |
| Sep 4, 2025 | 4,485.00 | 4,690.00 | 4,465.00 | 4,675.00 | 4,675.00 | 5.53% | 2,862,389 |
| Sep 3, 2025 | 4,680.00 | 4,745.00 | 4,330.00 | 4,430.00 | 4,430.00 | -4.94% | 3,236,013 |
| Sep 2, 2025 | 4,820.00 | 4,830.00 | 4,575.00 | 4,660.00 | 4,660.00 | -3.52% | 3,048,265 |
| Sep 1, 2025 | 4,605.00 | 4,945.00 | 4,530.00 | 4,830.00 | 4,830.00 | 5.69% | 7,699,579 |
| Aug 29, 2025 | 4,580.00 | 4,665.00 | 4,455.00 | 4,570.00 | 4,570.00 | 1.22% | 3,649,309 |
| Aug 28, 2025 | 4,380.00 | 4,690.00 | 4,330.00 | 4,515.00 | 4,515.00 | 4.76% | 6,107,511 |
| Aug 27, 2025 | 4,440.00 | 4,460.00 | 4,265.00 | 4,310.00 | 4,310.00 | -2.71% | 2,671,103 |
| Aug 26, 2025 | 4,350.00 | 4,530.00 | 4,270.00 | 4,430.00 | 4,430.00 | 1.14% | 3,979,289 |
| Aug 25, 2025 | 4,190.00 | 4,545.00 | 4,190.00 | 4,380.00 | 4,380.00 | 7.88% | 15,525,210 |
| Aug 22, 2025 | 4,135.00 | 4,330.00 | 4,020.00 | 4,060.00 | 4,060.00 | -1.81% | 5,033,470 |
| Aug 21, 2025 | 4,075.00 | 4,345.00 | 4,045.00 | 4,135.00 | 4,135.00 | 1.60% | 8,642,678 |
| Aug 20, 2025 | 3,825.00 | 4,180.00 | 3,825.00 | 4,070.00 | 4,070.00 | 4.49% | 10,560,650 |
| Aug 19, 2025 | 3,870.00 | 4,225.00 | 3,820.00 | 3,895.00 | 3,895.00 | 1.70% | 6,254,669 |
| Aug 18, 2025 | 3,810.00 | 3,925.00 | 3,735.00 | 3,830.00 | 3,830.00 | 0.79% | 1,982,639 |
| Aug 14, 2025 | 3,845.00 | 3,870.00 | 3,760.00 | 3,800.00 | 3,800.00 | -4.04% | 1,929,444 |
| Aug 13, 2025 | 3,975.00 | 4,125.00 | 3,810.00 | 3,960.00 | 3,960.00 | 0.38% | 5,777,716 |
| Aug 12, 2025 | 3,980.00 | 4,050.00 | 3,925.00 | 3,945.00 | 3,945.00 | -1.74% | 2,611,326 |
| Aug 11, 2025 | 3,960.00 | 4,130.00 | 3,910.00 | 4,015.00 | 4,015.00 | 1.77% | 5,626,579 |
| Aug 8, 2025 | 3,930.00 | 4,055.00 | 3,855.00 | 3,945.00 | 3,945.00 | 0.64% | 6,332,830 |
| Aug 7, 2025 | 3,765.00 | 4,245.00 | 3,705.00 | 3,920.00 | 3,920.00 | 5.38% | 34,240,950 |
| Aug 6, 2025 | 3,050.00 | 3,845.00 | 3,050.00 | 3,720.00 | 3,720.00 | 24.83% | 37,030,080 |
| Aug 5, 2025 | 2,910.00 | 3,025.00 | 2,905.00 | 2,980.00 | 2,980.00 | 2.05% | 221,213 |
| Aug 4, 2025 | 2,805.00 | 2,925.00 | 2,805.00 | 2,920.00 | 2,920.00 | 3.00% | 191,879 |
| Aug 1, 2025 | 2,980.00 | 3,000.00 | 2,815.00 | 2,835.00 | 2,835.00 | -5.81% | 473,770 |
| Jul 31, 2025 | 3,045.00 | 3,070.00 | 2,970.00 | 3,010.00 | 3,010.00 | -0.82% | 204,014 |
| Jul 30, 2025 | 3,025.00 | 3,060.00 | 3,000.00 | 3,035.00 | 3,035.00 | 0.17% | 141,895 |
| Jul 29, 2025 | 2,940.00 | 3,100.00 | 2,905.00 | 3,030.00 | 3,030.00 | 2.36% | 439,419 |
| Jul 28, 2025 | 2,975.00 | 3,000.00 | 2,930.00 | 2,960.00 | 2,960.00 | -0.17% | 221,804 |
| Jul 25, 2025 | 2,985.00 | 2,995.00 | 2,945.00 | 2,965.00 | 2,965.00 | -0.67% | 202,360 |