Pentastone Electronics, Inc. (KOSDAQ:332570)
South Korea · Delayed Price · Currency is KRW 8,020.00
-160.00 (-1.96%)
At close: Apr 29, 2026
Pentastone Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8,210.00 | 8,720.00 | 7,850.00 | 8,060.00 | 8,060.00 | 0.50% | 4,138,650 |
| Apr 29, 2026 | 7,940.00 | 8,230.00 | 7,800.00 | 8,020.00 | 8,020.00 | -1.96% | 2,795,226 |
| Apr 28, 2026 | 9,330.00 | 9,330.00 | 8,070.00 | 8,180.00 | 8,180.00 | -12.33% | 4,538,014 |
| 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% | 10,853,249 |
| 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% | 4,268,858 |
| 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% | 13,871,409 |
| Apr 17, 2026 | 6,810.00 | 7,440.00 | 6,690.00 | 7,290.00 | 7,290.00 | 7.36% | 10,255,201 |
| Apr 16, 2026 | 6,840.00 | 6,890.00 | 6,490.00 | 6,790.00 | 6,790.00 | 0.89% | 2,940,345 |
| Apr 15, 2026 | 6,620.00 | 7,100.00 | 6,600.00 | 6,730.00 | 6,730.00 | 0.45% | 4,125,407 |
| Apr 14, 2026 | 6,760.00 | 6,840.00 | 6,340.00 | 6,700.00 | 6,700.00 | 0.45% | 7,182,114 |
| 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% | 986,540 |
| Apr 9, 2026 | 5,250.00 | 5,260.00 | 5,030.00 | 5,080.00 | 5,080.00 | -4.15% | 647,863 |
| Apr 8, 2026 | 5,280.00 | 5,350.00 | 5,180.00 | 5,300.00 | 5,300.00 | 4.74% | 1,315,787 |
| 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% | 485,037 |
| Apr 2, 2026 | 5,530.00 | 5,550.00 | 4,975.00 | 5,010.00 | 5,010.00 | -7.56% | 996,448 |
| Apr 1, 2026 | 5,080.00 | 5,490.00 | 5,080.00 | 5,420.00 | 5,420.00 | 9.94% | 711,674 |
| Mar 31, 2026 | 5,080.00 | 5,120.00 | 4,900.00 | 4,930.00 | 4,930.00 | -2.95% | 476,831 |
| Mar 30, 2026 | 5,130.00 | 5,140.00 | 4,985.00 | 5,080.00 | 5,080.00 | -4.33% | 432,955 |
| 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% | 734,613 |
| Mar 25, 2026 | 5,500.00 | 5,620.00 | 5,280.00 | 5,360.00 | 5,360.00 | -0.56% | 1,016,757 |
| Mar 24, 2026 | 5,150.00 | 5,520.00 | 4,930.00 | 5,390.00 | 5,390.00 | 7.80% | 1,376,138 |
| 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% | 727,625 |
| Mar 19, 2026 | 5,170.00 | 5,230.00 | 5,080.00 | 5,110.00 | 5,110.00 | -4.13% | 548,278 |
| Mar 18, 2026 | 5,300.00 | 5,500.00 | 5,250.00 | 5,330.00 | 5,330.00 | 2.50% | 639,645 |
| Mar 17, 2026 | 5,150.00 | 5,340.00 | 5,150.00 | 5,200.00 | 5,200.00 | 2.56% | 549,259 |
| 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% | 468,004 |
| Mar 12, 2026 | 5,240.00 | 5,400.00 | 5,170.00 | 5,200.00 | 5,200.00 | -2.80% | 805,297 |
| Mar 11, 2026 | 5,160.00 | 5,600.00 | 5,120.00 | 5,350.00 | 5,350.00 | 5.31% | 1,850,577 |
| Mar 10, 2026 | 5,060.00 | 5,155.00 | 4,915.00 | 5,080.00 | 5,080.00 | 5.83% | 810,907 |
| Mar 9, 2026 | 4,850.00 | 4,895.00 | 4,560.00 | 4,800.00 | 4,800.00 | -5.14% | 753,259 |
| Mar 6, 2026 | 4,965.00 | 5,160.00 | 4,815.00 | 5,060.00 | 5,060.00 | 0.40% | 679,415 |
| Mar 5, 2026 | 4,660.00 | 5,120.00 | 4,660.00 | 5,040.00 | 5,040.00 | 13.90% | 1,245,008 |
| Mar 4, 2026 | 5,260.00 | 5,300.00 | 4,425.00 | 4,425.00 | 4,425.00 | -15.87% | 2,371,033 |
| Mar 3, 2026 | 5,320.00 | 5,800.00 | 5,250.00 | 5,260.00 | 5,260.00 | -4.36% | 1,562,193 |
| Feb 27, 2026 | 5,520.00 | 5,650.00 | 5,440.00 | 5,500.00 | 5,500.00 | -1.26% | 785,298 |
| Feb 26, 2026 | 5,790.00 | 5,820.00 | 5,550.00 | 5,570.00 | 5,570.00 | -3.13% | 1,012,817 |
| Feb 25, 2026 | 5,900.00 | 5,980.00 | 5,690.00 | 5,750.00 | 5,750.00 | -1.88% | 1,392,972 |
| Feb 24, 2026 | 5,580.00 | 5,900.00 | 5,510.00 | 5,860.00 | 5,860.00 | 5.59% | 2,055,293 |
| Feb 23, 2026 | 5,440.00 | 5,580.00 | 5,380.00 | 5,550.00 | 5,550.00 | 2.40% | 1,407,988 |
| Feb 20, 2026 | 5,740.00 | 5,800.00 | 5,380.00 | 5,420.00 | 5,420.00 | -4.91% | 2,122,732 |
| Feb 19, 2026 | 5,880.00 | 5,940.00 | 5,510.00 | 5,700.00 | 5,700.00 | -3.06% | 2,317,141 |