Pentastone Electronics, Inc. (KOSDAQ:332570)
South Korea · Delayed Price · Currency is KRW 4,935.00
-225.00 (-4.36%)
At close: Jul 6, 2026
Pentastone Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |