Pentastone Electronics, Inc. (KOSDAQ:332570)
South Korea · Delayed Price · Currency is KRW 7,250.00
+180.00 (2.55%)
At close: Jul 27, 2026
Pentastone Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 7,410.00 | 7,650.00 | 7,030.00 | 7,250.00 | 7,250.00 | 2.55% | 4,095,246 |
| Jul 24, 2026 | 7,050.00 | 7,360.00 | 6,750.00 | 7,070.00 | 7,070.00 | -1.81% | 3,308,249 |
| Jul 23, 2026 | 7,310.00 | 7,660.00 | 6,820.00 | 7,200.00 | 7,200.00 | 3.90% | 6,423,904 |
| Jul 22, 2026 | 6,980.00 | 7,220.00 | 6,880.00 | 6,930.00 | 6,930.00 | 4.21% | 7,362,211 |
| Jul 21, 2026 | 5,140.00 | 6,650.00 | 5,120.00 | 6,650.00 | 6,650.00 | 29.88% | 6,964,668 |
| Jul 20, 2026 | 5,530.00 | 5,620.00 | 5,040.00 | 5,120.00 | 5,120.00 | -11.42% | 1,276,911 |
| Jul 16, 2026 | 5,930.00 | 5,980.00 | 5,710.00 | 5,780.00 | 5,780.00 | -5.56% | 918,526 |
| Jul 15, 2026 | 5,940.00 | 6,190.00 | 5,660.00 | 6,120.00 | 6,120.00 | 5.34% | 1,833,809 |
| Jul 14, 2026 | 6,250.00 | 6,290.00 | 5,630.00 | 5,810.00 | 5,810.00 | -5.22% | 2,094,180 |
| Jul 13, 2026 | 6,210.00 | 6,500.00 | 5,830.00 | 6,130.00 | 6,130.00 | 0.33% | 2,313,488 |
| Jul 10, 2026 | 5,700.00 | 6,280.00 | 5,690.00 | 6,110.00 | 6,110.00 | 9.30% | 3,298,104 |
| Jul 9, 2026 | 5,580.00 | 5,880.00 | 5,320.00 | 5,590.00 | 5,590.00 | -1.58% | 3,655,417 |
| Jul 8, 2026 | 5,190.00 | 5,760.00 | 5,050.00 | 5,680.00 | 5,680.00 | 12.92% | 6,411,064 |
| Jul 7, 2026 | 5,110.00 | 5,530.00 | 4,985.00 | 5,030.00 | 5,030.00 | 1.93% | 1,887,616 |
| Jul 6, 2026 | 5,160.00 | 5,240.00 | 4,765.00 | 4,935.00 | 4,935.00 | -4.36% | 615,821 |
| Jul 3, 2026 | 5,000.00 | 5,260.00 | 4,600.00 | 5,160.00 | 5,160.00 | 3.41% | 1,281,021 |
| Jul 2, 2026 | 5,580.00 | 5,580.00 | 4,930.00 | 4,990.00 | 4,990.00 | -12.91% | 1,012,348 |
| Jul 1, 2026 | 5,650.00 | 5,910.00 | 5,400.00 | 5,730.00 | 5,730.00 | 2.14% | 1,114,151 |
| Jun 30, 2026 | 5,700.00 | 5,760.00 | 5,460.00 | 5,610.00 | 5,610.00 | -0.88% | 485,121 |
| Jun 29, 2026 | 5,280.00 | 5,690.00 | 5,230.00 | 5,660.00 | 5,660.00 | 5.01% | 841,815 |
| Jun 26, 2026 | 5,720.00 | 5,720.00 | 5,150.00 | 5,390.00 | 5,390.00 | -4.26% | 1,113,412 |
| Jun 25, 2026 | 6,010.00 | 6,230.00 | 5,600.00 | 5,630.00 | 5,630.00 | -5.54% | 950,972 |
| Jun 24, 2026 | 5,870.00 | 6,150.00 | 5,800.00 | 5,960.00 | 5,960.00 | 1.53% | 966,479 |
| Jun 23, 2026 | 6,410.00 | 6,790.00 | 5,810.00 | 5,870.00 | 5,870.00 | -9.69% | 1,437,190 |
| Jun 22, 2026 | 6,550.00 | 7,020.00 | 6,350.00 | 6,500.00 | 6,500.00 | -3.70% | 1,068,954 |
| Jun 19, 2026 | 7,110.00 | 7,230.00 | 6,610.00 | 6,750.00 | 6,750.00 | -5.06% | 1,410,844 |
| Jun 18, 2026 | 7,410.00 | 7,580.00 | 7,100.00 | 7,110.00 | 7,110.00 | -3.53% | 1,189,709 |
| Jun 17, 2026 | 7,490.00 | 7,570.00 | 7,300.00 | 7,370.00 | 7,370.00 | -2.51% | 939,530 |
| Jun 16, 2026 | 7,920.00 | 8,030.00 | 7,550.00 | 7,560.00 | 7,560.00 | -4.42% | 1,296,538 |
| Jun 15, 2026 | 8,090.00 | 8,500.00 | 7,800.00 | 7,910.00 | 7,910.00 | 0.64% | 1,715,407 |
| Jun 12, 2026 | 8,200.00 | 8,440.00 | 7,730.00 | 7,860.00 | 7,860.00 | 0.64% | 1,868,392 |
| Jun 11, 2026 | 7,830.00 | 8,050.00 | 7,520.00 | 7,810.00 | 7,810.00 | -3.22% | 1,673,495 |
| Jun 10, 2026 | 8,160.00 | 8,490.00 | 7,720.00 | 8,070.00 | 8,070.00 | -3.93% | 1,742,631 |
| Jun 9, 2026 | 8,280.00 | 8,710.00 | 7,800.00 | 8,400.00 | 8,400.00 | 2.56% | 2,582,052 |
| Jun 8, 2026 | 8,070.00 | 8,780.00 | 8,070.00 | 8,190.00 | 8,190.00 | -13.24% | 2,548,550 |
| Jun 5, 2026 | 10,190.00 | 10,260.00 | 9,350.00 | 9,440.00 | 9,440.00 | -10.78% | 2,511,934 |
| Jun 4, 2026 | 10,160.00 | 10,900.00 | 10,140.00 | 10,580.00 | 10,580.00 | -0.19% | 2,327,422 |
| Jun 2, 2026 | 11,150.00 | 11,380.00 | 10,000.00 | 10,600.00 | 10,600.00 | -8.54% | 3,703,126 |
| Jun 1, 2026 | 11,800.00 | 13,200.00 | 11,500.00 | 11,590.00 | 11,590.00 | -1.45% | 5,433,186 |
| May 29, 2026 | 13,990.00 | 13,990.00 | 11,760.00 | 11,760.00 | 11,760.00 | -9.54% | 5,327,770 |
| May 28, 2026 | 12,340.00 | 13,170.00 | 10,550.00 | 13,000.00 | 13,000.00 | 6.82% | 6,013,034 |
| May 27, 2026 | 12,700.00 | 12,870.00 | 12,000.00 | 12,170.00 | 12,170.00 | -4.17% | 2,790,581 |
| May 26, 2026 | 13,000.00 | 13,110.00 | 12,190.00 | 12,700.00 | 12,700.00 | 0.40% | 2,748,435 |
| May 22, 2026 | 12,010.00 | 12,900.00 | 11,900.00 | 12,650.00 | 12,650.00 | 6.30% | 3,027,482 |
| May 21, 2026 | 11,520.00 | 12,270.00 | 11,420.00 | 11,900.00 | 11,900.00 | 8.08% | 2,752,101 |
| May 20, 2026 | 11,000.00 | 11,970.00 | 10,870.00 | 11,010.00 | 11,010.00 | -5.09% | 2,837,246 |
| May 19, 2026 | 13,120.00 | 13,120.00 | 11,390.00 | 11,600.00 | 11,600.00 | -8.66% | 3,138,326 |
| May 18, 2026 | 12,160.00 | 13,670.00 | 11,770.00 | 12,700.00 | 12,700.00 | 3.42% | 6,417,628 |
| May 15, 2026 | 13,500.00 | 14,780.00 | 11,850.00 | 12,280.00 | 12,280.00 | -7.11% | 8,024,967 |
| May 14, 2026 | 14,180.00 | 14,400.00 | 12,820.00 | 13,220.00 | 13,220.00 | -6.77% | 5,329,341 |