Pentastone Electronics, Inc. (KOSDAQ:332570)
South Korea · Delayed Price · Currency is KRW 5,670.00
+470.00 (9.04%)
At close: Dec 26, 2025
Pentastone Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 6,140.00 | 6,440.00 | 6,040.00 | 6,330.00 | 6,330.00 | 3.77% | 5,030,873 |
| Dec 29, 2025 | 5,800.00 | 6,420.00 | 5,770.00 | 6,100.00 | 6,100.00 | 7.58% | 8,917,061 |
| Dec 26, 2025 | 5,250.00 | 6,000.00 | 5,210.00 | 5,670.00 | 5,670.00 | 9.04% | 13,368,680 |
| Dec 24, 2025 | 5,060.00 | 5,390.00 | 5,050.00 | 5,200.00 | 5,200.00 | 5.05% | 1,932,578 |
| Dec 23, 2025 | 5,440.00 | 5,440.00 | 4,860.00 | 4,950.00 | 4,950.00 | -8.16% | 1,941,444 |
| Dec 22, 2025 | 5,300.00 | 5,530.00 | 5,230.00 | 5,390.00 | 5,390.00 | 3.26% | 1,644,227 |
| Dec 19, 2025 | 5,030.00 | 5,230.00 | 4,855.00 | 5,220.00 | 5,220.00 | 5.24% | 1,398,981 |
| Dec 18, 2025 | 5,060.00 | 5,130.00 | 4,950.00 | 4,960.00 | 4,960.00 | -3.31% | 775,290 |
| Dec 17, 2025 | 5,060.00 | 5,320.00 | 5,030.00 | 5,130.00 | 5,130.00 | 3.85% | 1,965,084 |
| Dec 16, 2025 | 5,170.00 | 5,430.00 | 4,930.00 | 4,940.00 | 4,940.00 | -2.95% | 1,444,173 |
| Dec 15, 2025 | 5,110.00 | 5,270.00 | 5,020.00 | 5,090.00 | 5,090.00 | -0.59% | 821,498 |
| Dec 12, 2025 | 5,110.00 | 5,220.00 | 5,040.00 | 5,120.00 | 5,120.00 | 0.79% | 609,788 |
| Dec 11, 2025 | 5,080.00 | 5,250.00 | 5,040.00 | 5,080.00 | 5,080.00 | - | 603,717 |
| Dec 10, 2025 | 5,170.00 | 5,270.00 | 5,020.00 | 5,080.00 | 5,080.00 | -1.93% | 700,828 |
| 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 |