Panstar Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 902.00 | 919.00 | 895.00 | 907.00 | 1,814.00 | 179,763 |
| 2022-04-26 | 916.00 | 926.00 | 913.00 | 922.00 | 1,844.00 | 206,702 |
| 2022-04-25 | 910.00 | 951.00 | 903.00 | 921.00 | 1,842.00 | 689,515 |
| 2022-04-22 | 915.00 | 924.00 | 908.00 | 909.00 | 1,818.00 | 127,820 |
| 2022-04-21 | 931.00 | 931.00 | 920.00 | 921.00 | 1,842.00 | 145,711 |
| 2022-04-20 | 942.00 | 942.00 | 931.00 | 931.00 | 1,862.00 | 79,359 |
| 2022-04-19 | 919.00 | 939.00 | 916.00 | 939.00 | 1,878.00 | 207,569 |
| 2022-04-18 | 919.00 | 928.00 | 908.00 | 928.00 | 1,856.00 | 196,147 |
| 2022-04-15 | 935.00 | 935.00 | 918.00 | 920.00 | 1,840.00 | 183,221 |
| 2022-04-14 | 935.00 | 942.00 | 928.00 | 935.00 | 1,870.00 | 187,905 |
| 2022-04-13 | 927.00 | 936.00 | 920.00 | 933.00 | 1,866.00 | 165,593 |
| 2022-04-12 | 932.00 | 953.00 | 922.00 | 927.00 | 1,854.00 | 271,532 |
| 2022-04-11 | 930.00 | 962.00 | 930.00 | 953.00 | 1,906.00 | 279,435 |
| 2022-04-08 | 926.00 | 940.00 | 917.00 | 927.00 | 1,854.00 | 157,477 |
| 2022-04-07 | 954.00 | 954.00 | 933.00 | 934.00 | 1,868.00 | 201,468 |
| 2022-04-06 | 955.00 | 978.00 | 952.00 | 959.00 | 1,918.00 | 231,025 |
| 2022-04-05 | 954.00 | 963.00 | 943.00 | 955.00 | 1,910.00 | 311,161 |
| 2022-04-04 | 919.00 | 960.00 | 915.00 | 954.00 | 1,908.00 | 572,541 |
| 2022-04-01 | 916.00 | 932.00 | 914.00 | 922.00 | 1,844.00 | 348,876 |
| 2022-03-31 | 894.00 | 921.00 | 894.00 | 915.00 | 1,830.00 | 262,142 |
| 2022-03-30 | 913.00 | 918.00 | 896.00 | 896.00 | 1,792.00 | 280,491 |
| 2022-03-29 | 919.00 | 926.00 | 910.00 | 910.00 | 1,820.00 | 270,104 |
| 2022-03-28 | 928.00 | 930.00 | 910.00 | 918.00 | 1,836.00 | 182,125 |
| 2022-03-25 | 906.00 | 928.00 | 904.00 | 919.00 | 1,838.00 | 380,243 |
| 2022-03-24 | 903.00 | 916.00 | 896.00 | 903.00 | 1,806.00 | 248,840 |
| 2022-03-23 | 898.00 | 908.00 | 893.00 | 903.00 | 1,806.00 | 232,306 |
| 2022-03-22 | 895.00 | 908.00 | 891.00 | 898.00 | 1,796.00 | 197,984 |
| 2022-03-21 | 894.00 | 907.00 | 891.00 | 895.00 | 1,790.00 | 342,987 |
| 2022-03-18 | 894.00 | 897.00 | 886.00 | 894.00 | 1,788.00 | 260,638 |
| 2022-03-17 | 887.00 | 895.00 | 878.00 | 894.00 | 1,788.00 | 288,487 |
| 2022-03-16 | 868.00 | 878.00 | 868.00 | 878.00 | 1,756.00 | 164,119 |
| 2022-03-15 | 858.00 | 871.00 | 855.00 | 863.00 | 1,726.00 | 162,165 |
| 2022-03-14 | 871.00 | 878.00 | 853.00 | 865.00 | 1,730.00 | 165,550 |
| 2022-03-11 | 872.00 | 878.00 | 863.00 | 871.00 | 1,742.00 | 327,464 |
| 2022-03-10 | 853.00 | 866.00 | 851.00 | 863.00 | 1,726.00 | 158,083 |
| 2022-03-08 | 866.00 | 866.00 | 848.00 | 850.00 | 1,700.00 | 183,155 |
| 2022-03-07 | 897.00 | 897.00 | 865.00 | 874.00 | 1,748.00 | 366,472 |
| 2022-03-04 | 873.00 | 905.00 | 863.00 | 897.00 | 1,794.00 | 850,779 |
| 2022-03-03 | 873.00 | 878.00 | 866.00 | 874.00 | 1,748.00 | 269,151 |
| 2022-03-02 | 853.00 | 873.00 | 851.00 | 873.00 | 1,746.00 | 277,442 |
| 2022-02-28 | 840.00 | 865.00 | 837.00 | 853.00 | 1,706.00 | 256,422 |
| 2022-02-25 | 840.00 | 857.00 | 838.00 | 840.00 | 1,680.00 | 307,915 |
| 2022-02-24 | 851.00 | 861.00 | 823.00 | 838.00 | 1,676.00 | 300,376 |
| 2022-02-23 | 837.00 | 861.00 | 837.00 | 849.00 | 1,698.00 | 284,442 |
| 2022-02-22 | 856.00 | 856.00 | 835.00 | 837.00 | 1,674.00 | 328,058 |
| 2022-02-21 | 858.00 | 862.00 | 839.00 | 856.00 | 1,712.00 | 260,182 |
| 2022-02-18 | 824.00 | 868.00 | 822.00 | 858.00 | 1,716.00 | 438,647 |
| 2022-02-17 | 855.00 | 857.00 | 834.00 | 839.00 | 1,678.00 | 760,407 |
| 2022-02-16 | 840.00 | 881.00 | 837.00 | 849.00 | 1,698.00 | 1,050,720 |
| 2022-02-15 | 1,055.00 | 1,055.00 | 830.00 | 840.00 | 1,680.00 | 10,565,870 |
| 2022-02-14 | 837.00 | 837.00 | 800.00 | 812.00 | 1,624.00 | 130,092 |
| 2022-02-11 | 872.00 | 872.00 | 844.00 | 845.00 | 1,690.00 | 124,683 |
| 2022-02-10 | 880.00 | 883.00 | 865.00 | 877.00 | 1,754.00 | 121,226 |
| 2022-02-09 | 885.00 | 890.00 | 873.00 | 880.00 | 1,760.00 | 51,028 |
| 2022-02-08 | 870.00 | 899.00 | 870.00 | 877.00 | 1,754.00 | 175,473 |
| 2022-02-07 | 865.00 | 879.00 | 861.00 | 870.00 | 1,740.00 | 92,127 |
| 2022-02-04 | 833.00 | 863.00 | 829.00 | 863.00 | 1,726.00 | 136,836 |
| 2022-02-03 | 818.00 | 829.00 | 811.00 | 828.00 | 1,656.00 | 98,652 |
| 2022-01-28 | 760.00 | 798.00 | 760.00 | 798.00 | 1,596.00 | 146,427 |
| 2022-01-27 | 791.00 | 809.00 | 760.00 | 767.00 | 1,534.00 | 170,101 |
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.