Pentastone Electronics, Inc. (KOSDAQ:332570)
South Korea · Delayed Price · Currency is KRW 7,140.00
+600.00 (9.17%)
At close: Nov 13, 2026
Pentastone Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6,660.00 | 7,410.00 | 6,660.00 | 7,140.00 | 7,140.00 | 9.17% | 2,111,546 |
| Nov 12, 2026 | 6,690.00 | 6,880.00 | 6,420.00 | 6,540.00 | 6,540.00 | -3.40% | 822,206 |
| Nov 11, 2026 | 6,240.00 | 6,810.00 | 6,240.00 | 6,770.00 | 6,770.00 | 7.63% | 1,106,742 |
| Nov 10, 2026 | 5,970.00 | 6,500.00 | 5,760.00 | 6,290.00 | 6,290.00 | 9.77% | 1,753,058 |
| Nov 9, 2026 | 5,650.00 | 6,730.00 | 5,610.00 | 5,730.00 | 5,730.00 | -0.87% | 4,076,503 |
| Nov 6, 2026 | 6,070.00 | 6,180.00 | 5,700.00 | 5,780.00 | 5,780.00 | -12.69% | 1,310,992 |
| Nov 5, 2026 | 6,780.00 | 6,890.00 | 6,380.00 | 6,620.00 | 6,620.00 | -3.92% | 1,068,595 |
| Nov 4, 2026 | 6,860.00 | 7,100.00 | 6,620.00 | 6,890.00 | 6,890.00 | 6.16% | 1,395,808 |
| Nov 3, 2026 | 6,440.00 | 6,930.00 | 6,210.00 | 6,490.00 | 6,490.00 | -0.31% | 1,413,897 |
| Nov 2, 2026 | 6,500.00 | 6,800.00 | 6,460.00 | 6,510.00 | 6,510.00 | -2.25% | 958,198 |
| Oct 30, 2026 | 6,800.00 | 7,100.00 | 6,490.00 | 6,660.00 | 6,660.00 | -3.20% | 988,600 |
| Oct 29, 2026 | 7,110.00 | 7,140.00 | 6,750.00 | 6,880.00 | 6,880.00 | -4.04% | 571,701 |
| Oct 28, 2026 | 6,850.00 | 7,190.00 | 6,775.00 | 7,170.00 | 7,170.00 | 7.01% | 561,943 |
| Oct 27, 2026 | 6,390.00 | 6,800.00 | 6,390.00 | 6,700.00 | 6,700.00 | 5.85% | 574,124 |
| Oct 26, 2026 | 6,500.00 | 6,570.00 | 6,330.00 | 6,330.00 | 6,330.00 | -3.80% | 469,557 |
| Oct 23, 2026 | 6,490.00 | 6,610.00 | 6,280.00 | 6,580.00 | 6,580.00 | -1.94% | 608,890 |
| Oct 22, 2026 | 7,220.00 | 7,330.00 | 6,680.00 | 6,710.00 | 6,710.00 | -7.70% | 691,982 |
| Oct 21, 2026 | 7,270.00 | 7,720.00 | 7,170.00 | 7,270.00 | 7,270.00 | 1.54% | 736,521 |
| Oct 20, 2026 | 7,230.00 | 7,380.00 | 6,980.00 | 7,160.00 | 7,160.00 | 1.13% | 705,846 |
| Oct 19, 2026 | 6,500.00 | 7,120.00 | 6,500.00 | 7,080.00 | 7,080.00 | 4.58% | 769,436 |
| Oct 16, 2026 | 6,660.00 | 6,930.00 | 6,610.00 | 6,770.00 | 6,770.00 | 3.52% | 969,905 |
| Oct 15, 2026 | 6,890.00 | 7,100.00 | 6,410.00 | 6,540.00 | 6,540.00 | -10.78% | 1,315,465 |
| Oct 14, 2026 | 7,550.00 | 7,650.00 | 7,230.00 | 7,330.00 | 7,330.00 | -2.79% | 926,924 |
| Oct 13, 2026 | 7,540.00 | 7,820.00 | 7,350.00 | 7,540.00 | 7,540.00 | -3.95% | 1,034,018 |
| Oct 12, 2026 | 8,340.00 | 8,580.00 | 7,760.00 | 7,850.00 | 7,850.00 | -6.66% | 1,332,214 |
| Oct 8, 2026 | 8,780.00 | 8,890.00 | 8,410.00 | 8,410.00 | 8,410.00 | -4.10% | 1,047,768 |
| Oct 7, 2026 | 9,300.00 | 9,380.00 | 8,770.00 | 8,770.00 | 8,770.00 | -5.39% | 1,337,429 |
| Oct 6, 2026 | 9,370.00 | 9,480.00 | 9,170.00 | 9,270.00 | 9,270.00 | 0.11% | 1,361,196 |
| 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 |