Pan Entertainment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 4,130.00 | 4,240.00 | 4,040.00 | 4,235.00 | 4,235.00 | 135,990 |
| 2023-08-02 | 4,260.00 | 4,285.00 | 4,105.00 | 4,185.00 | 4,185.00 | 197,969 |
| 2023-08-01 | 4,260.00 | 4,445.00 | 4,200.00 | 4,260.00 | 4,260.00 | 446,283 |
| 2023-07-31 | 4,005.00 | 4,225.00 | 3,965.00 | 4,225.00 | 4,225.00 | 482,901 |
| 2023-07-28 | 3,860.00 | 4,080.00 | 3,785.00 | 3,970.00 | 3,970.00 | 288,763 |
| 2023-07-27 | 3,770.00 | 3,915.00 | 3,770.00 | 3,860.00 | 3,860.00 | 169,820 |
| 2023-07-26 | 3,890.00 | 3,940.00 | 3,620.00 | 3,770.00 | 3,770.00 | 566,089 |
| 2023-07-25 | 3,930.00 | 4,000.00 | 3,880.00 | 3,935.00 | 3,935.00 | 288,475 |
| 2023-07-24 | 4,125.00 | 4,145.00 | 3,950.00 | 3,995.00 | 3,995.00 | 255,666 |
| 2023-07-21 | 4,215.00 | 4,215.00 | 4,100.00 | 4,120.00 | 4,120.00 | 122,166 |
| 2023-07-20 | 4,020.00 | 4,270.00 | 4,020.00 | 4,210.00 | 4,210.00 | 265,543 |
| 2023-07-19 | 4,085.00 | 4,220.00 | 3,990.00 | 4,120.00 | 4,120.00 | 445,570 |
| 2023-07-18 | 4,270.00 | 4,360.00 | 4,050.00 | 4,065.00 | 4,065.00 | 618,564 |
| 2023-07-17 | 4,350.00 | 4,350.00 | 4,150.00 | 4,270.00 | 4,270.00 | 488,221 |
| 2023-07-14 | 4,470.00 | 4,470.00 | 4,275.00 | 4,360.00 | 4,360.00 | 396,285 |
| 2023-07-13 | 4,480.00 | 4,510.00 | 4,415.00 | 4,445.00 | 4,445.00 | 266,696 |
| 2023-07-12 | 4,585.00 | 4,595.00 | 4,400.00 | 4,445.00 | 4,445.00 | 425,445 |
| 2023-07-11 | 4,660.00 | 4,680.00 | 4,430.00 | 4,540.00 | 4,540.00 | 301,770 |
| 2023-07-10 | 4,800.00 | 4,810.00 | 4,600.00 | 4,625.00 | 4,625.00 | 218,508 |
| 2023-07-07 | 4,750.00 | 4,890.00 | 4,630.00 | 4,770.00 | 4,770.00 | 329,007 |
| 2023-07-06 | 5,000.00 | 5,020.00 | 4,750.00 | 4,750.00 | 4,750.00 | 1,106,631 |
| 2023-07-05 | 5,120.00 | 5,130.00 | 4,980.00 | 5,030.00 | 5,030.00 | 293,765 |
| 2023-07-04 | 5,170.00 | 5,170.00 | 5,000.00 | 5,140.00 | 5,140.00 | 359,959 |
| 2023-07-03 | 5,360.00 | 5,360.00 | 5,110.00 | 5,170.00 | 5,170.00 | 499,462 |
| 2023-06-30 | 5,340.00 | 5,380.00 | 5,280.00 | 5,320.00 | 5,320.00 | 109,009 |
| 2023-06-29 | 5,280.00 | 5,380.00 | 5,200.00 | 5,340.00 | 5,340.00 | 120,800 |
| 2023-06-28 | 5,520.00 | 5,540.00 | 5,230.00 | 5,280.00 | 5,280.00 | 420,478 |
| 2023-06-27 | 5,600.00 | 5,600.00 | 5,430.00 | 5,520.00 | 5,520.00 | 182,518 |
| 2023-06-26 | 5,450.00 | 5,650.00 | 5,370.00 | 5,620.00 | 5,620.00 | 168,904 |
| 2023-06-23 | 5,600.00 | 5,620.00 | 5,450.00 | 5,500.00 | 5,500.00 | 198,878 |
| 2023-06-22 | 5,750.00 | 5,780.00 | 5,500.00 | 5,570.00 | 5,570.00 | 500,989 |
| 2023-06-21 | 6,170.00 | 6,190.00 | 5,800.00 | 5,800.00 | 5,800.00 | 675,866 |
| 2023-06-20 | 5,790.00 | 6,050.00 | 5,740.00 | 6,030.00 | 6,030.00 | 747,299 |
| 2023-06-19 | 5,950.00 | 5,950.00 | 5,650.00 | 5,770.00 | 5,770.00 | 264,275 |
| 2023-06-16 | 5,700.00 | 5,890.00 | 5,610.00 | 5,850.00 | 5,850.00 | 412,497 |
| 2023-06-15 | 5,590.00 | 5,750.00 | 5,500.00 | 5,700.00 | 5,700.00 | 395,351 |
| 2023-06-14 | 5,860.00 | 5,860.00 | 5,420.00 | 5,470.00 | 5,470.00 | 685,230 |
| 2023-06-13 | 5,730.00 | 5,980.00 | 5,710.00 | 5,920.00 | 5,920.00 | 1,787,556 |
| 2023-06-12 | 5,390.00 | 5,510.00 | 5,330.00 | 5,470.00 | 5,470.00 | 120,127 |
| 2023-06-09 | 5,550.00 | 5,670.00 | 5,360.00 | 5,390.00 | 5,390.00 | 205,086 |
| 2023-06-08 | 5,520.00 | 5,750.00 | 5,480.00 | 5,620.00 | 5,620.00 | 219,550 |
| 2023-06-07 | 5,480.00 | 5,620.00 | 5,370.00 | 5,570.00 | 5,570.00 | 323,309 |
| 2023-06-05 | 5,210.00 | 5,580.00 | 5,100.00 | 5,570.00 | 5,570.00 | 564,601 |
| 2023-06-02 | 5,240.00 | 5,290.00 | 5,110.00 | 5,170.00 | 5,170.00 | 151,027 |
| 2023-06-01 | 4,985.00 | 5,230.00 | 4,950.00 | 5,230.00 | 5,230.00 | 178,187 |
| 2023-05-31 | 4,980.00 | 5,050.00 | 4,955.00 | 4,990.00 | 4,990.00 | 88,574 |
| 2023-05-30 | 5,020.00 | 5,080.00 | 4,900.00 | 5,010.00 | 5,010.00 | 145,951 |
| 2023-05-26 | 5,100.00 | 5,300.00 | 4,990.00 | 5,050.00 | 5,050.00 | 184,411 |
| 2023-05-25 | 5,200.00 | 5,220.00 | 5,080.00 | 5,090.00 | 5,090.00 | 139,269 |
| 2023-05-24 | 5,440.00 | 5,440.00 | 5,170.00 | 5,200.00 | 5,200.00 | 389,519 |
| 2023-05-23 | 5,420.00 | 5,540.00 | 5,390.00 | 5,500.00 | 5,500.00 | 150,274 |
| 2023-05-22 | 5,550.00 | 5,550.00 | 5,400.00 | 5,460.00 | 5,460.00 | 177,452 |
| 2023-05-19 | 5,710.00 | 5,710.00 | 5,410.00 | 5,570.00 | 5,570.00 | 310,485 |
| 2023-05-18 | 5,520.00 | 5,690.00 | 5,380.00 | 5,640.00 | 5,640.00 | 405,047 |
| 2023-05-17 | 5,110.00 | 5,550.00 | 5,110.00 | 5,500.00 | 5,500.00 | 574,041 |
| 2023-05-16 | 5,110.00 | 5,280.00 | 5,090.00 | 5,180.00 | 5,180.00 | 256,176 |
| 2023-05-15 | 5,210.00 | 5,260.00 | 5,100.00 | 5,130.00 | 5,130.00 | 166,592 |
| 2023-05-12 | 5,330.00 | 5,580.00 | 5,230.00 | 5,260.00 | 5,260.00 | 431,208 |
| 2023-05-11 | 5,450.00 | 5,490.00 | 5,310.00 | 5,350.00 | 5,350.00 | 110,919 |
| 2023-05-10 | 5,370.00 | 5,540.00 | 5,350.00 | 5,440.00 | 5,440.00 | 199,130 |
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.