Panstar Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 711.00 | 715.00 | 703.00 | 712.00 | 1,424.00 | 39,363 |
| 2022-07-22 | 724.00 | 728.00 | 708.00 | 711.00 | 1,422.00 | 96,005 |
| 2022-07-21 | 725.00 | 729.00 | 718.00 | 724.00 | 1,448.00 | 87,373 |
| 2022-07-20 | 722.00 | 735.00 | 718.00 | 725.00 | 1,450.00 | 84,579 |
| 2022-07-19 | 721.00 | 725.00 | 715.00 | 720.00 | 1,440.00 | 50,064 |
| 2022-07-18 | 712.00 | 726.00 | 707.00 | 721.00 | 1,442.00 | 51,165 |
| 2022-07-15 | 710.00 | 715.00 | 695.00 | 708.00 | 1,416.00 | 67,051 |
| 2022-07-14 | 710.00 | 717.00 | 701.00 | 715.00 | 1,430.00 | 44,097 |
| 2022-07-13 | 710.00 | 717.00 | 701.00 | 710.00 | 1,420.00 | 58,960 |
| 2022-07-12 | 725.00 | 725.00 | 695.00 | 713.00 | 1,426.00 | 135,814 |
| 2022-07-11 | 727.00 | 754.00 | 713.00 | 728.00 | 1,456.00 | 139,889 |
| 2022-07-08 | 712.00 | 727.00 | 712.00 | 727.00 | 1,454.00 | 50,171 |
| 2022-07-07 | 704.00 | 711.00 | 699.00 | 704.00 | 1,408.00 | 57,641 |
| 2022-07-06 | 717.00 | 720.00 | 701.00 | 704.00 | 1,408.00 | 55,482 |
| 2022-07-05 | 700.00 | 717.00 | 691.00 | 712.00 | 1,424.00 | 64,155 |
| 2022-07-04 | 710.00 | 725.00 | 691.00 | 700.00 | 1,400.00 | 124,478 |
| 2022-07-01 | 713.00 | 721.00 | 701.00 | 710.00 | 1,420.00 | 124,034 |
| 2022-06-30 | 731.00 | 733.00 | 704.00 | 713.00 | 1,426.00 | 159,230 |
| 2022-06-29 | 725.00 | 737.00 | 722.00 | 736.00 | 1,472.00 | 72,292 |
| 2022-06-28 | 725.00 | 753.00 | 725.00 | 725.00 | 1,450.00 | 90,864 |
| 2022-06-27 | 705.00 | 750.00 | 705.00 | 724.00 | 1,448.00 | 103,731 |
| 2022-06-24 | 651.00 | 716.00 | 651.00 | 700.00 | 1,400.00 | 171,414 |
| 2022-06-23 | 671.00 | 683.00 | 647.00 | 651.00 | 1,302.00 | 313,355 |
| 2022-06-22 | 717.00 | 728.00 | 665.00 | 677.00 | 1,354.00 | 247,136 |
| 2022-06-21 | 710.00 | 727.00 | 709.00 | 717.00 | 1,434.00 | 96,658 |
| 2022-06-20 | 770.00 | 774.00 | 711.00 | 713.00 | 1,426.00 | 175,597 |
| 2022-06-17 | 765.00 | 779.00 | 708.00 | 772.00 | 1,544.00 | 185,184 |
| 2022-06-16 | 764.00 | 785.00 | 757.00 | 765.00 | 1,530.00 | 80,488 |
| 2022-06-15 | 771.00 | 782.00 | 750.00 | 764.00 | 1,528.00 | 144,463 |
| 2022-06-14 | 756.00 | 789.00 | 742.00 | 784.00 | 1,568.00 | 155,231 |
| 2022-06-13 | 809.00 | 809.00 | 780.00 | 782.00 | 1,564.00 | 201,024 |
| 2022-06-10 | 840.00 | 843.00 | 810.00 | 820.00 | 1,640.00 | 120,314 |
| 2022-06-09 | 856.00 | 857.00 | 829.00 | 840.00 | 1,680.00 | 111,928 |
| 2022-06-08 | 846.00 | 862.00 | 846.00 | 856.00 | 1,712.00 | 63,140 |
| 2022-06-07 | 871.00 | 871.00 | 852.00 | 854.00 | 1,708.00 | 89,037 |
| 2022-06-03 | 865.00 | 873.00 | 864.00 | 871.00 | 1,742.00 | 93,561 |
| 2022-06-02 | 875.00 | 876.00 | 861.00 | 865.00 | 1,730.00 | 79,719 |
| 2022-05-31 | 873.00 | 883.00 | 868.00 | 875.00 | 1,750.00 | 239,725 |
| 2022-05-30 | 851.00 | 871.00 | 851.00 | 870.00 | 1,740.00 | 185,700 |
| 2022-05-27 | 850.00 | 857.00 | 838.00 | 851.00 | 1,702.00 | 604,851 |
| 2022-05-26 | 844.00 | 854.00 | 835.00 | 835.00 | 1,670.00 | 123,006 |
| 2022-05-25 | 854.00 | 858.00 | 842.00 | 844.00 | 1,688.00 | 107,678 |
| 2022-05-24 | 861.00 | 870.00 | 854.00 | 861.00 | 1,722.00 | 73,337 |
| 2022-05-23 | 878.00 | 887.00 | 861.00 | 861.00 | 1,722.00 | 125,270 |
| 2022-05-20 | 871.00 | 879.00 | 866.00 | 878.00 | 1,756.00 | 137,895 |
| 2022-05-19 | 876.00 | 881.00 | 853.00 | 880.00 | 1,760.00 | 190,517 |
| 2022-05-18 | 885.00 | 915.00 | 879.00 | 897.00 | 1,794.00 | 510,354 |
| 2022-05-17 | 853.00 | 886.00 | 846.00 | 879.00 | 1,758.00 | 175,967 |
| 2022-05-16 | 847.00 | 855.00 | 841.00 | 844.00 | 1,688.00 | 70,199 |
| 2022-05-13 | 828.00 | 844.00 | 826.00 | 838.00 | 1,676.00 | 85,011 |
| 2022-05-12 | 872.00 | 873.00 | 833.00 | 836.00 | 1,672.00 | 117,496 |
| 2022-05-11 | 824.00 | 886.00 | 820.00 | 875.00 | 1,750.00 | 193,576 |
| 2022-05-10 | 833.00 | 837.00 | 798.00 | 837.00 | 1,674.00 | 151,000 |
| 2022-05-09 | 874.00 | 877.00 | 834.00 | 841.00 | 1,682.00 | 138,109 |
| 2022-05-06 | 878.00 | 889.00 | 869.00 | 874.00 | 1,748.00 | 105,218 |
| 2022-05-04 | 887.00 | 897.00 | 885.00 | 886.00 | 1,772.00 | 111,471 |
| 2022-05-03 | 888.00 | 897.00 | 882.00 | 886.00 | 1,772.00 | 143,062 |
| 2022-05-02 | 891.00 | 892.00 | 841.00 | 886.00 | 1,772.00 | 160,071 |
| 2022-04-29 | 888.00 | 898.00 | 881.00 | 891.00 | 1,782.00 | 158,082 |
| 2022-04-28 | 902.00 | 913.00 | 885.00 | 894.00 | 1,788.00 | 290,652 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.