Pentastone Electronics, Inc. (KOSDAQ:332570)
South Korea · Delayed Price · Currency is KRW 11,600
-1,100 (-8.66%)
At close: May 19, 2026
Pentastone Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 11,000.00 | 11,970.00 | 10,870.00 | 11,010.00 | 11,010.00 | -5.09% | 2,804,668 |
| 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 |
| May 13, 2026 | 12,840.00 | 14,990.00 | 12,310.00 | 14,180.00 | 14,180.00 | 17.00% | 24,878,410 |
| May 12, 2026 | 12,360.00 | 13,420.00 | 11,300.00 | 12,120.00 | 12,120.00 | 5.67% | 13,852,040 |
| May 11, 2026 | 11,370.00 | 11,520.00 | 10,610.00 | 11,470.00 | 11,470.00 | 3.80% | 6,104,545 |
| May 8, 2026 | 10,150.00 | 12,060.00 | 9,990.00 | 11,050.00 | 11,050.00 | 9.51% | 15,346,230 |
| May 7, 2026 | 10,040.00 | 10,430.00 | 9,500.00 | 10,090.00 | 10,090.00 | 1.82% | 7,491,779 |
| May 6, 2026 | 10,480.00 | 10,620.00 | 9,250.00 | 9,910.00 | 9,910.00 | -5.35% | 16,033,550 |
| May 4, 2026 | 10,380.00 | 10,470.00 | 9,800.00 | 10,470.00 | 10,470.00 | 29.90% | 12,765,620 |
| Apr 30, 2026 | 8,210.00 | 8,720.00 | 7,850.00 | 8,060.00 | 8,060.00 | 0.50% | 4,178,886 |
| Apr 29, 2026 | 7,940.00 | 8,230.00 | 7,800.00 | 8,020.00 | 8,020.00 | -1.96% | 2,842,647 |
| Apr 28, 2026 | 9,330.00 | 9,330.00 | 8,070.00 | 8,180.00 | 8,180.00 | -12.33% | 4,619,478 |
| Apr 27, 2026 | 9,320.00 | 9,730.00 | 9,030.00 | 9,330.00 | 9,330.00 | 2.19% | 5,322,551 |
| Apr 24, 2026 | 8,940.00 | 9,910.00 | 8,920.00 | 9,130.00 | 9,130.00 | 7.67% | 10,930,950 |
| Apr 23, 2026 | 8,730.00 | 9,640.00 | 8,400.00 | 8,480.00 | 8,480.00 | 1.56% | 14,706,270 |
| Apr 22, 2026 | 8,300.00 | 8,350.00 | 7,800.00 | 8,350.00 | 8,350.00 | 0.48% | 4,306,624 |
| Apr 21, 2026 | 8,110.00 | 8,380.00 | 7,980.00 | 8,310.00 | 8,310.00 | 3.10% | 5,888,460 |
| Apr 20, 2026 | 7,590.00 | 8,250.00 | 7,500.00 | 8,060.00 | 8,060.00 | 10.56% | 13,943,170 |
| Apr 17, 2026 | 6,810.00 | 7,440.00 | 6,690.00 | 7,290.00 | 7,290.00 | 7.36% | 10,368,900 |
| Apr 16, 2026 | 6,840.00 | 6,890.00 | 6,490.00 | 6,790.00 | 6,790.00 | 0.89% | 2,968,040 |
| Apr 15, 2026 | 6,620.00 | 7,100.00 | 6,600.00 | 6,730.00 | 6,730.00 | 0.45% | 4,175,754 |
| Apr 14, 2026 | 6,760.00 | 6,840.00 | 6,340.00 | 6,700.00 | 6,700.00 | 0.45% | 7,253,572 |
| Apr 13, 2026 | 5,240.00 | 6,700.00 | 5,180.00 | 6,670.00 | 6,670.00 | 27.05% | 14,085,750 |
| Apr 10, 2026 | 5,150.00 | 5,430.00 | 5,070.00 | 5,250.00 | 5,250.00 | 3.35% | 1,003,140 |
| Apr 9, 2026 | 5,250.00 | 5,260.00 | 5,030.00 | 5,080.00 | 5,080.00 | -4.15% | 650,513 |
| Apr 8, 2026 | 5,280.00 | 5,350.00 | 5,180.00 | 5,300.00 | 5,300.00 | 4.74% | 1,473,686 |
| Apr 7, 2026 | 5,200.00 | 5,210.00 | 4,995.00 | 5,060.00 | 5,060.00 | -1.17% | 534,194 |
| Apr 6, 2026 | 5,180.00 | 5,270.00 | 5,060.00 | 5,120.00 | 5,120.00 | -0.39% | 553,406 |
| Apr 3, 2026 | 5,110.00 | 5,270.00 | 5,080.00 | 5,140.00 | 5,140.00 | 2.59% | 688,967 |
| Apr 2, 2026 | 5,530.00 | 5,550.00 | 4,975.00 | 5,010.00 | 5,010.00 | -7.56% | 1,012,472 |
| Apr 1, 2026 | 5,080.00 | 5,490.00 | 5,080.00 | 5,420.00 | 5,420.00 | 9.94% | 718,494 |
| Mar 31, 2026 | 5,080.00 | 5,120.00 | 4,900.00 | 4,930.00 | 4,930.00 | -2.95% | 484,914 |
| Mar 30, 2026 | 5,130.00 | 5,140.00 | 4,985.00 | 5,080.00 | 5,080.00 | -4.33% | 435,613 |
| Mar 27, 2026 | 5,060.00 | 5,330.00 | 5,050.00 | 5,310.00 | 5,310.00 | 2.91% | 527,131 |
| Mar 26, 2026 | 5,400.00 | 5,480.00 | 5,120.00 | 5,160.00 | 5,160.00 | -3.73% | 736,373 |
| Mar 25, 2026 | 5,500.00 | 5,620.00 | 5,280.00 | 5,360.00 | 5,360.00 | -0.56% | 1,027,485 |
| Mar 24, 2026 | 5,150.00 | 5,520.00 | 4,930.00 | 5,390.00 | 5,390.00 | 7.80% | 1,386,015 |
| Mar 23, 2026 | 5,190.00 | 5,200.00 | 4,995.00 | 5,000.00 | 5,000.00 | -6.89% | 632,740 |
| Mar 20, 2026 | 5,140.00 | 5,410.00 | 5,120.00 | 5,370.00 | 5,370.00 | 5.09% | 751,551 |
| Mar 19, 2026 | 5,170.00 | 5,230.00 | 5,080.00 | 5,110.00 | 5,110.00 | -4.13% | 551,819 |
| Mar 18, 2026 | 5,300.00 | 5,500.00 | 5,250.00 | 5,330.00 | 5,330.00 | 2.50% | 646,323 |
| Mar 17, 2026 | 5,150.00 | 5,340.00 | 5,150.00 | 5,200.00 | 5,200.00 | 2.56% | 554,238 |
| Mar 16, 2026 | 5,120.00 | 5,140.00 | 5,000.00 | 5,070.00 | 5,070.00 | -1.55% | 371,366 |
| Mar 13, 2026 | 5,000.00 | 5,160.00 | 4,990.00 | 5,150.00 | 5,150.00 | -0.96% | 470,857 |
| Mar 12, 2026 | 5,240.00 | 5,400.00 | 5,170.00 | 5,200.00 | 5,200.00 | -2.80% | 808,136 |
| Mar 11, 2026 | 5,160.00 | 5,600.00 | 5,120.00 | 5,350.00 | 5,350.00 | 5.31% | 1,855,699 |
| Mar 10, 2026 | 5,060.00 | 5,155.00 | 4,915.00 | 5,080.00 | 5,080.00 | 5.83% | 814,966 |