Pentastone Electronics, Inc. (KOSDAQ:332570)
South Korea · Delayed Price · Currency is KRW 9,260.00
+260.00 (2.89%)
At close: Oct 2, 2026
Pentastone Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 9,000.00 | 9,390.00 | 8,950.00 | 9,260.00 | 9,260.00 | 2.89% | 2,184,490 |
| Oct 1, 2026 | 8,960.00 | 9,060.00 | 8,500.00 | 9,000.00 | 9,000.00 | 0.78% | 1,821,197 |
| Sep 30, 2026 | 8,960.00 | 9,190.00 | 8,810.00 | 8,930.00 | 8,930.00 | 0.22% | 1,375,765 |
| Sep 29, 2026 | 8,690.00 | 8,960.00 | 8,610.00 | 8,910.00 | 8,910.00 | 1.37% | 986,245 |
| Sep 28, 2026 | 8,840.00 | 9,040.00 | 8,760.00 | 8,790.00 | 8,790.00 | -0.45% | 735,821 |
| Sep 23, 2026 | 8,870.00 | 9,040.00 | 8,670.00 | 8,830.00 | 8,830.00 | 0.80% | 1,298,694 |
| Sep 22, 2026 | 9,440.00 | 9,440.00 | 8,700.00 | 8,760.00 | 8,760.00 | -5.81% | 2,398,029 |
| Sep 21, 2026 | 9,220.00 | 9,790.00 | 8,860.00 | 9,300.00 | 9,300.00 | 2.20% | 4,314,461 |
| Sep 18, 2026 | 8,720.00 | 9,220.00 | 8,520.00 | 9,100.00 | 9,100.00 | 5.69% | 4,143,329 |
| Sep 17, 2026 | 8,590.00 | 8,680.00 | 8,400.00 | 8,610.00 | 8,610.00 | 1.77% | 1,431,744 |
| Sep 16, 2026 | 8,570.00 | 9,330.00 | 8,350.00 | 8,460.00 | 8,460.00 | 0.71% | 6,295,165 |
| Sep 15, 2026 | 8,020.00 | 9,090.00 | 7,820.00 | 8,400.00 | 8,400.00 | 4.22% | 6,863,836 |
| Sep 14, 2026 | 7,620.00 | 8,250.00 | 7,600.00 | 8,060.00 | 8,060.00 | 4.00% | 2,628,178 |
| Sep 11, 2026 | 7,300.00 | 8,130.00 | 7,265.00 | 7,750.00 | 7,750.00 | 4.03% | 3,613,743 |
| Sep 10, 2026 | 7,530.00 | 7,680.00 | 7,240.00 | 7,450.00 | 7,450.00 | -0.80% | 1,009,278 |
| Sep 9, 2026 | 7,400.00 | 7,720.00 | 7,400.00 | 7,510.00 | 7,510.00 | 0.13% | 977,598 |
| Sep 8, 2026 | 7,740.00 | 7,780.00 | 7,500.00 | 7,500.00 | 7,500.00 | -2.22% | 1,165,525 |
| Sep 7, 2026 | 7,790.00 | 7,910.00 | 7,650.00 | 7,670.00 | 7,670.00 | 0.66% | 1,126,693 |
| Sep 4, 2026 | 7,630.00 | 7,790.00 | 7,530.00 | 7,620.00 | 7,620.00 | 3.67% | 1,499,172 |
| Sep 3, 2026 | 7,960.00 | 8,040.00 | 7,240.00 | 7,350.00 | 7,350.00 | -7.66% | 1,935,102 |
| Sep 2, 2026 | 7,580.00 | 8,200.00 | 7,570.00 | 7,960.00 | 7,960.00 | 1.79% | 2,776,487 |
| Sep 1, 2026 | 7,570.00 | 7,990.00 | 7,500.00 | 7,820.00 | 7,820.00 | 3.30% | 2,401,214 |
| Aug 31, 2026 | 7,100.00 | 7,770.00 | 6,870.00 | 7,570.00 | 7,570.00 | 4.85% | 3,252,956 |
| Aug 28, 2026 | 7,640.00 | 7,750.00 | 7,200.00 | 7,220.00 | 7,220.00 | -7.32% | 2,336,545 |
| Aug 27, 2026 | 7,690.00 | 7,880.00 | 7,410.00 | 7,790.00 | 7,790.00 | 1.96% | 2,674,258 |
| Aug 26, 2026 | 8,600.00 | 8,680.00 | 7,600.00 | 7,640.00 | 7,640.00 | -11.57% | 4,258,338 |
| Aug 25, 2026 | 8,730.00 | 8,940.00 | 8,170.00 | 8,640.00 | 8,640.00 | -0.35% | 2,543,057 |
| Aug 24, 2026 | 9,020.00 | 9,100.00 | 8,600.00 | 8,670.00 | 8,670.00 | -3.34% | 1,770,341 |
| Aug 21, 2026 | 9,390.00 | 9,790.00 | 8,730.00 | 8,970.00 | 8,970.00 | -6.07% | 4,069,498 |
| Aug 20, 2026 | 8,910.00 | 9,800.00 | 8,530.00 | 9,550.00 | 9,550.00 | 11.05% | 8,345,271 |
| Aug 19, 2026 | 9,350.00 | 9,770.00 | 8,600.00 | 8,600.00 | 8,600.00 | -10.88% | 4,517,093 |
| Aug 18, 2026 | 10,500.00 | 10,870.00 | 9,460.00 | 9,650.00 | 9,650.00 | -8.44% | 5,606,044 |
| Aug 14, 2026 | 11,160.00 | 11,380.00 | 10,410.00 | 10,540.00 | 10,540.00 | -5.56% | 11,841,733 |
| Aug 13, 2026 | 8,880.00 | 11,160.00 | 8,870.00 | 11,160.00 | 11,160.00 | 29.92% | 19,370,223 |
| Aug 12, 2026 | 9,000.00 | 9,090.00 | 8,560.00 | 8,590.00 | 8,590.00 | -4.45% | 1,783,535 |
| Aug 11, 2026 | 8,750.00 | 9,060.00 | 8,520.00 | 8,990.00 | 8,990.00 | 2.86% | 2,167,598 |
| Aug 10, 2026 | 8,030.00 | 8,920.00 | 7,820.00 | 8,740.00 | 8,740.00 | 9.94% | 2,552,202 |
| Aug 7, 2026 | 8,260.00 | 8,340.00 | 7,520.00 | 7,950.00 | 7,950.00 | -2.57% | 2,320,923 |
| Aug 6, 2026 | 9,050.00 | 9,150.00 | 8,150.00 | 8,160.00 | 8,160.00 | -13.19% | 3,129,642 |
| Aug 5, 2026 | 8,550.00 | 9,690.00 | 8,300.00 | 9,400.00 | 9,400.00 | 14.08% | 6,800,898 |
| Aug 4, 2026 | 7,810.00 | 8,240.00 | 7,680.00 | 8,240.00 | 8,240.00 | 7.29% | 2,919,784 |
| Aug 3, 2026 | 7,470.00 | 7,850.00 | 7,220.00 | 7,680.00 | 7,680.00 | 5.64% | 3,380,228 |
| Jul 31, 2026 | 6,620.00 | 7,450.00 | 6,610.00 | 7,270.00 | 7,270.00 | 17.26% | 3,833,229 |
| Jul 30, 2026 | 6,300.00 | 7,080.00 | 6,200.00 | 6,200.00 | 6,200.00 | -8.55% | 3,287,551 |
| Jul 29, 2026 | 7,770.00 | 8,250.00 | 6,510.00 | 6,780.00 | 6,780.00 | -10.08% | 7,039,899 |
| Jul 28, 2026 | 6,970.00 | 7,840.00 | 6,920.00 | 7,540.00 | 7,540.00 | 4.00% | 7,873,728 |
| 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 |