Pentastone Electronics, Inc. (KOSDAQ:332570)
South Korea · Delayed Price · Currency is KRW 9,550.00
+950.00 (11.05%)
At close: Aug 20, 2026
Pentastone Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |