Pan Entertainment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 3,485.00 | 3,490.00 | 3,385.00 | 3,395.00 | 3,395.00 | 115,284 |
| 2024-01-30 | 3,405.00 | 3,530.00 | 3,400.00 | 3,485.00 | 3,485.00 | 177,539 |
| 2024-01-29 | 3,540.00 | 3,540.00 | 3,395.00 | 3,405.00 | 3,405.00 | 262,392 |
| 2024-01-26 | 3,570.00 | 3,625.00 | 3,550.00 | 3,560.00 | 3,560.00 | 51,949 |
| 2024-01-25 | 3,620.00 | 3,690.00 | 3,505.00 | 3,580.00 | 3,580.00 | 111,791 |
| 2024-01-24 | 3,570.00 | 3,685.00 | 3,560.00 | 3,610.00 | 3,610.00 | 162,686 |
| 2024-01-23 | 3,540.00 | 3,575.00 | 3,450.00 | 3,545.00 | 3,545.00 | 92,688 |
| 2024-01-22 | 3,585.00 | 3,590.00 | 3,495.00 | 3,495.00 | 3,495.00 | 70,217 |
| 2024-01-19 | 3,575.00 | 3,645.00 | 3,540.00 | 3,550.00 | 3,550.00 | 113,176 |
| 2024-01-18 | 3,480.00 | 3,585.00 | 3,480.00 | 3,575.00 | 3,575.00 | 78,336 |
| 2024-01-17 | 3,680.00 | 3,680.00 | 3,490.00 | 3,505.00 | 3,505.00 | 206,589 |
| 2024-01-16 | 3,680.00 | 3,720.00 | 3,615.00 | 3,645.00 | 3,645.00 | 107,394 |
| 2024-01-15 | 3,855.00 | 3,965.00 | 3,635.00 | 3,685.00 | 3,685.00 | 279,566 |
| 2024-01-12 | 4,065.00 | 4,065.00 | 3,795.00 | 3,815.00 | 3,815.00 | 289,272 |
| 2024-01-11 | 4,010.00 | 4,075.00 | 3,925.00 | 4,030.00 | 4,030.00 | 444,309 |
| 2024-01-10 | 3,850.00 | 4,070.00 | 3,795.00 | 3,980.00 | 3,980.00 | 1,015,250 |
| 2024-01-09 | 3,660.00 | 3,920.00 | 3,660.00 | 3,850.00 | 3,850.00 | 351,185 |
| 2024-01-08 | 3,635.00 | 3,705.00 | 3,585.00 | 3,655.00 | 3,655.00 | 169,038 |
| 2024-01-05 | 3,710.00 | 3,770.00 | 3,640.00 | 3,650.00 | 3,650.00 | 105,528 |
| 2024-01-04 | 3,710.00 | 3,765.00 | 3,650.00 | 3,740.00 | 3,740.00 | 105,675 |
| 2024-01-03 | 3,825.00 | 3,825.00 | 3,730.00 | 3,745.00 | 3,745.00 | 111,825 |
| 2024-01-02 | 3,805.00 | 3,855.00 | 3,790.00 | 3,820.00 | 3,820.00 | 92,025 |
| 2023-12-28 | 3,820.00 | 3,850.00 | 3,810.00 | 3,835.00 | 3,835.00 | 47,330 |
| 2023-12-27 | 3,800.00 | 3,850.00 | 3,755.00 | 3,830.00 | 3,830.00 | 107,814 |
| 2023-12-26 | 3,850.00 | 3,915.00 | 3,790.00 | 3,810.00 | 3,810.00 | 115,264 |
| 2023-12-22 | 3,900.00 | 3,925.00 | 3,820.00 | 3,860.00 | 3,860.00 | 155,124 |
| 2023-12-21 | 3,900.00 | 4,010.00 | 3,820.00 | 3,935.00 | 3,935.00 | 313,370 |
| 2023-12-20 | 3,955.00 | 4,000.00 | 3,915.00 | 3,935.00 | 3,935.00 | 217,980 |
| 2023-12-19 | 3,945.00 | 4,000.00 | 3,890.00 | 3,975.00 | 3,975.00 | 145,749 |
| 2023-12-18 | 3,950.00 | 3,960.00 | 3,880.00 | 3,940.00 | 3,940.00 | 122,393 |
| 2023-12-15 | 3,860.00 | 3,935.00 | 3,800.00 | 3,920.00 | 3,920.00 | 338,635 |
| 2023-12-14 | 3,910.00 | 4,050.00 | 3,830.00 | 3,850.00 | 3,850.00 | 420,517 |
| 2023-12-13 | 3,840.00 | 3,880.00 | 3,755.00 | 3,865.00 | 3,865.00 | 140,978 |
| 2023-12-12 | 3,860.00 | 3,865.00 | 3,790.00 | 3,835.00 | 3,835.00 | 90,468 |
| 2023-12-11 | 3,840.00 | 3,900.00 | 3,805.00 | 3,835.00 | 3,835.00 | 125,366 |
| 2023-12-08 | 3,800.00 | 3,870.00 | 3,735.00 | 3,835.00 | 3,835.00 | 172,844 |
| 2023-12-07 | 3,700.00 | 3,800.00 | 3,650.00 | 3,745.00 | 3,745.00 | 144,911 |
| 2023-12-06 | 3,610.00 | 3,755.00 | 3,580.00 | 3,700.00 | 3,700.00 | 94,006 |
| 2023-12-05 | 3,655.00 | 3,750.00 | 3,580.00 | 3,620.00 | 3,620.00 | 218,248 |
| 2023-12-04 | 3,740.00 | 3,760.00 | 3,615.00 | 3,715.00 | 3,715.00 | 135,550 |
| 2023-12-01 | 3,575.00 | 3,815.00 | 3,550.00 | 3,750.00 | 3,750.00 | 226,882 |
| 2023-11-30 | 3,560.00 | 3,655.00 | 3,535.00 | 3,600.00 | 3,600.00 | 84,335 |
| 2023-11-29 | 3,510.00 | 3,565.00 | 3,510.00 | 3,555.00 | 3,555.00 | 67,788 |
| 2023-11-28 | 3,520.00 | 3,635.00 | 3,490.00 | 3,535.00 | 3,535.00 | 85,511 |
| 2023-11-27 | 3,610.00 | 3,645.00 | 3,505.00 | 3,540.00 | 3,540.00 | 131,592 |
| 2023-11-24 | 3,670.00 | 3,680.00 | 3,610.00 | 3,630.00 | 3,630.00 | 38,631 |
| 2023-11-23 | 3,640.00 | 3,700.00 | 3,630.00 | 3,670.00 | 3,670.00 | 56,328 |
| 2023-11-22 | 3,670.00 | 3,695.00 | 3,620.00 | 3,670.00 | 3,670.00 | 86,474 |
| 2023-11-21 | 3,630.00 | 3,730.00 | 3,630.00 | 3,700.00 | 3,700.00 | 94,134 |
| 2023-11-20 | 3,630.00 | 3,690.00 | 3,580.00 | 3,630.00 | 3,630.00 | 81,792 |
| 2023-11-17 | 3,735.00 | 3,795.00 | 3,555.00 | 3,630.00 | 3,630.00 | 263,324 |
| 2023-11-16 | 3,760.00 | 3,800.00 | 3,695.00 | 3,735.00 | 3,735.00 | 156,334 |
| 2023-11-15 | 3,790.00 | 3,835.00 | 3,710.00 | 3,770.00 | 3,770.00 | 68,886 |
| 2023-11-14 | 3,660.00 | 3,790.00 | 3,660.00 | 3,730.00 | 3,730.00 | 54,069 |
| 2023-11-13 | 3,760.00 | 3,780.00 | 3,620.00 | 3,660.00 | 3,660.00 | 49,178 |
| 2023-11-10 | 3,890.00 | 3,890.00 | 3,760.00 | 3,760.00 | 3,760.00 | 49,247 |
| 2023-11-09 | 3,920.00 | 3,950.00 | 3,835.00 | 3,890.00 | 3,890.00 | 52,739 |
| 2023-11-08 | 3,900.00 | 3,970.00 | 3,865.00 | 3,925.00 | 3,925.00 | 207,660 |
| 2023-11-07 | 3,850.00 | 3,890.00 | 3,785.00 | 3,865.00 | 3,865.00 | 97,751 |
| 2023-11-06 | 3,830.00 | 3,860.00 | 3,790.00 | 3,850.00 | 3,850.00 | 99,836 |
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.