Panstar Enterprise Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 795.00 | 812.00 | 787.00 | 804.00 | 1,608.00 | 158,119 |
| 2022-01-25 | 827.00 | 832.00 | 770.00 | 795.00 | 1,590.00 | 486,964 |
| 2022-01-24 | 856.00 | 856.00 | 830.00 | 832.00 | 1,664.00 | 154,094 |
| 2022-01-21 | 873.00 | 881.00 | 863.00 | 865.00 | 1,730.00 | 127,012 |
| 2022-01-20 | 852.00 | 874.00 | 844.00 | 871.00 | 1,742.00 | 105,336 |
| 2022-01-19 | 868.00 | 874.00 | 840.00 | 852.00 | 1,704.00 | 197,902 |
| 2022-01-18 | 892.00 | 906.00 | 867.00 | 878.00 | 1,756.00 | 193,875 |
| 2022-01-17 | 929.00 | 955.00 | 893.00 | 893.00 | 1,786.00 | 350,475 |
| 2022-01-14 | 956.00 | 958.00 | 929.00 | 929.00 | 1,858.00 | 269,339 |
| 2022-01-13 | 927.00 | 959.00 | 923.00 | 955.00 | 1,910.00 | 532,041 |
| 2022-01-12 | 894.00 | 924.00 | 894.00 | 917.00 | 1,834.00 | 160,797 |
| 2022-01-11 | 899.00 | 903.00 | 880.00 | 899.00 | 1,798.00 | 176,005 |
| 2022-01-10 | 919.00 | 919.00 | 899.00 | 900.00 | 1,800.00 | 213,183 |
| 2022-01-07 | 900.00 | 913.00 | 894.00 | 908.00 | 1,816.00 | 143,048 |
| 2022-01-06 | 908.00 | 925.00 | 899.00 | 900.00 | 1,800.00 | 388,946 |
| 2022-01-05 | 904.00 | 930.00 | 895.00 | 930.00 | 1,860.00 | 579,063 |
| 2022-01-04 | 902.00 | 906.00 | 894.00 | 904.00 | 1,808.00 | 109,677 |
| 2022-01-03 | 889.00 | 903.00 | 888.00 | 902.00 | 1,804.00 | 146,045 |
| 2021-12-30 | 894.00 | 900.00 | 886.00 | 888.00 | 1,776.00 | 147,591 |
| 2021-12-29 | 894.00 | 902.00 | 872.00 | 895.00 | 1,790.00 | 143,725 |
| 2021-12-28 | 881.00 | 898.00 | 868.00 | 868.00 | 1,736.00 | 109,678 |
| 2021-12-27 | 869.00 | 880.00 | 863.00 | 880.00 | 1,760.00 | 81,593 |
| 2021-12-24 | 869.00 | 874.00 | 861.00 | 869.00 | 1,738.00 | 78,937 |
| 2021-12-23 | 873.00 | 873.00 | 858.00 | 861.00 | 1,722.00 | 138,880 |
| 2021-12-22 | 860.00 | 868.00 | 857.00 | 861.00 | 1,722.00 | 59,132 |
| 2021-12-21 | 858.00 | 863.00 | 847.00 | 860.00 | 1,720.00 | 128,965 |
| 2021-12-20 | 872.00 | 881.00 | 859.00 | 863.00 | 1,726.00 | 131,383 |
| 2021-12-17 | 881.00 | 890.00 | 869.00 | 886.00 | 1,772.00 | 163,888 |
| 2021-12-16 | 888.00 | 891.00 | 875.00 | 881.00 | 1,762.00 | 119,039 |
| 2021-12-15 | 883.00 | 894.00 | 880.00 | 888.00 | 1,776.00 | 89,917 |
| 2021-12-14 | 885.00 | 897.00 | 875.00 | 883.00 | 1,766.00 | 198,311 |
| 2021-12-13 | 896.00 | 902.00 | 884.00 | 893.00 | 1,786.00 | 186,052 |
| 2021-12-10 | 905.00 | 905.00 | 873.00 | 896.00 | 1,792.00 | 122,323 |
| 2021-12-09 | 900.00 | 920.00 | 896.00 | 905.00 | 1,810.00 | 131,132 |
| 2021-12-08 | 909.00 | 914.00 | 891.00 | 900.00 | 1,800.00 | 134,778 |
| 2021-12-07 | 889.00 | 909.00 | 882.00 | 895.00 | 1,790.00 | 187,486 |
| 2021-12-06 | 893.00 | 893.00 | 845.00 | 889.00 | 1,778.00 | 227,752 |
| 2021-12-03 | 880.00 | 907.00 | 877.00 | 893.00 | 1,786.00 | 334,956 |
| 2021-12-02 | 836.00 | 874.00 | 821.00 | 868.00 | 1,736.00 | 247,573 |
| 2021-12-01 | 798.00 | 840.00 | 778.00 | 840.00 | 1,680.00 | 523,552 |
| 2021-11-30 | 859.00 | 881.00 | 795.00 | 798.00 | 1,596.00 | 716,296 |
| 2021-11-29 | 859.00 | 877.00 | 831.00 | 860.00 | 1,720.00 | 526,497 |
| 2021-11-26 | 917.00 | 918.00 | 878.00 | 900.00 | 1,800.00 | 539,000 |
| 2021-11-25 | 928.00 | 931.00 | 916.00 | 916.00 | 1,832.00 | 284,830 |
| 2021-11-24 | 946.00 | 951.00 | 920.00 | 930.00 | 1,860.00 | 422,427 |
| 2021-11-23 | 944.00 | 959.00 | 944.00 | 946.00 | 1,892.00 | 207,277 |
| 2021-11-22 | 981.00 | 981.00 | 943.00 | 952.00 | 1,904.00 | 297,448 |
| 2021-11-19 | 964.00 | 968.00 | 950.00 | 961.00 | 1,922.00 | 249,100 |
| 2021-11-18 | 979.00 | 979.00 | 940.00 | 952.00 | 1,904.00 | 483,598 |
| 2021-11-17 | 981.00 | 985.00 | 966.00 | 979.00 | 1,958.00 | 490,010 |
| 2021-11-16 | 980.00 | 980.00 | 962.00 | 972.00 | 1,944.00 | 435,746 |
| 2021-11-15 | 970.00 | 986.00 | 966.00 | 979.00 | 1,958.00 | 498,392 |
| 2021-11-12 | 950.00 | 960.00 | 947.00 | 960.00 | 1,920.00 | 421,084 |
| 2021-11-11 | 951.00 | 959.00 | 938.00 | 950.00 | 1,900.00 | 564,212 |
| 2021-11-10 | 984.00 | 984.00 | 953.00 | 953.00 | 1,906.00 | 603,781 |
| 2021-11-09 | 975.00 | 992.00 | 969.00 | 982.00 | 1,964.00 | 629,976 |
| 2021-11-08 | 960.00 | 990.00 | 956.00 | 983.00 | 1,966.00 | 984,941 |
| 2021-11-05 | 981.00 | 986.00 | 956.00 | 965.00 | 1,930.00 | 1,095,793 |
| 2021-11-04 | 1,035.00 | 1,045.00 | 987.00 | 988.00 | 1,976.00 | 1,763,890 |
| 2021-11-03 | 1,090.00 | 1,095.00 | 1,020.00 | 1,030.00 | 2,060.00 | 2,084,844 |
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.