Pan Entertainment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 5,460.00 | 5,490.00 | 5,300.00 | 5,430.00 | 5,430.00 | 162,086 |
| 2023-05-08 | 5,270.00 | 5,480.00 | 5,200.00 | 5,470.00 | 5,470.00 | 415,120 |
| 2023-05-04 | 5,210.00 | 5,320.00 | 5,070.00 | 5,250.00 | 5,250.00 | 283,760 |
| 2023-05-03 | 4,980.00 | 5,330.00 | 4,975.00 | 5,290.00 | 5,290.00 | 548,272 |
| 2023-05-02 | 4,860.00 | 5,440.00 | 4,830.00 | 5,030.00 | 5,030.00 | 1,751,917 |
| 2023-04-28 | 5,010.00 | 5,150.00 | 4,930.00 | 4,935.00 | 4,935.00 | 249,584 |
| 2023-04-27 | 4,980.00 | 5,110.00 | 4,865.00 | 5,000.00 | 5,000.00 | 280,979 |
| 2023-04-26 | 5,020.00 | 5,020.00 | 4,735.00 | 4,980.00 | 4,980.00 | 421,028 |
| 2023-04-25 | 4,940.00 | 5,110.00 | 4,775.00 | 4,995.00 | 4,995.00 | 1,661,043 |
| 2023-04-24 | 4,735.00 | 4,830.00 | 4,660.00 | 4,710.00 | 4,710.00 | 189,074 |
| 2023-04-21 | 5,000.00 | 5,000.00 | 4,755.00 | 4,800.00 | 4,800.00 | 676,738 |
| 2023-04-20 | 5,400.00 | 5,440.00 | 4,925.00 | 5,020.00 | 5,020.00 | 842,273 |
| 2023-04-19 | 5,510.00 | 5,520.00 | 5,330.00 | 5,370.00 | 5,370.00 | 341,383 |
| 2023-04-18 | 5,640.00 | 5,950.00 | 5,470.00 | 5,520.00 | 5,520.00 | 1,175,337 |
| 2023-04-17 | 5,650.00 | 5,740.00 | 5,410.00 | 5,600.00 | 5,600.00 | 361,343 |
| 2023-04-14 | 5,510.00 | 5,990.00 | 5,440.00 | 5,640.00 | 5,640.00 | 1,498,970 |
| 2023-04-13 | 5,100.00 | 5,460.00 | 5,000.00 | 5,430.00 | 5,430.00 | 562,408 |
| 2023-04-12 | 5,160.00 | 5,180.00 | 5,040.00 | 5,090.00 | 5,090.00 | 183,828 |
| 2023-04-11 | 5,380.00 | 5,420.00 | 5,050.00 | 5,160.00 | 5,160.00 | 443,834 |
| 2023-04-10 | 5,380.00 | 5,550.00 | 5,260.00 | 5,380.00 | 5,380.00 | 489,616 |
| 2023-04-07 | 5,450.00 | 5,680.00 | 5,320.00 | 5,380.00 | 5,380.00 | 682,648 |
| 2023-04-06 | 5,270.00 | 5,600.00 | 5,190.00 | 5,330.00 | 5,330.00 | 667,431 |
| 2023-04-05 | 5,400.00 | 5,490.00 | 5,230.00 | 5,410.00 | 5,410.00 | 631,084 |
| 2023-04-04 | 4,800.00 | 5,470.00 | 4,700.00 | 5,370.00 | 5,370.00 | 1,795,481 |
| 2023-04-03 | 4,800.00 | 4,915.00 | 4,760.00 | 4,800.00 | 4,800.00 | 234,647 |
| 2023-03-31 | 4,935.00 | 4,960.00 | 4,700.00 | 4,850.00 | 4,850.00 | 533,236 |
| 2023-03-30 | 4,800.00 | 4,970.00 | 4,690.00 | 4,870.00 | 4,870.00 | 370,233 |
| 2023-03-29 | 4,890.00 | 4,900.00 | 4,725.00 | 4,870.00 | 4,870.00 | 263,471 |
| 2023-03-28 | 5,060.00 | 5,090.00 | 4,685.00 | 4,850.00 | 4,850.00 | 560,061 |
| 2023-03-27 | 4,950.00 | 5,180.00 | 4,800.00 | 5,110.00 | 5,110.00 | 556,473 |
| 2023-03-24 | 4,550.00 | 4,900.00 | 4,550.00 | 4,810.00 | 4,810.00 | 437,839 |
| 2023-03-23 | 4,630.00 | 4,750.00 | 4,400.00 | 4,545.00 | 4,545.00 | 236,243 |
| 2023-03-22 | 4,600.00 | 4,710.00 | 4,555.00 | 4,630.00 | 4,630.00 | 144,629 |
| 2023-03-21 | 4,900.00 | 4,900.00 | 4,525.00 | 4,600.00 | 4,600.00 | 290,220 |
| 2023-03-20 | 4,775.00 | 4,930.00 | 4,745.00 | 4,780.00 | 4,780.00 | 218,731 |
| 2023-03-17 | 4,600.00 | 4,795.00 | 4,505.00 | 4,740.00 | 4,740.00 | 271,232 |
| 2023-03-16 | 4,430.00 | 4,570.00 | 4,265.00 | 4,540.00 | 4,540.00 | 400,666 |
| 2023-03-15 | 4,700.00 | 4,820.00 | 4,395.00 | 4,510.00 | 4,510.00 | 624,242 |
| 2023-03-14 | 4,870.00 | 4,940.00 | 4,650.00 | 4,650.00 | 4,650.00 | 184,948 |
| 2023-03-13 | 4,940.00 | 4,950.00 | 4,750.00 | 4,895.00 | 4,895.00 | 166,303 |
| 2023-03-10 | 5,180.00 | 5,180.00 | 4,940.00 | 5,000.00 | 5,000.00 | 396,677 |
| 2023-03-09 | 5,180.00 | 5,320.00 | 5,090.00 | 5,250.00 | 5,250.00 | 134,697 |
| 2023-03-08 | 5,270.00 | 5,300.00 | 5,120.00 | 5,170.00 | 5,170.00 | 162,894 |
| 2023-03-07 | 5,270.00 | 5,360.00 | 5,170.00 | 5,340.00 | 5,340.00 | 147,413 |
| 2023-03-06 | 5,230.00 | 5,300.00 | 5,060.00 | 5,260.00 | 5,260.00 | 210,493 |
| 2023-03-03 | 5,410.00 | 5,410.00 | 5,170.00 | 5,200.00 | 5,200.00 | 334,177 |
| 2023-03-02 | 5,250.00 | 5,370.00 | 5,200.00 | 5,350.00 | 5,350.00 | 157,896 |
| 2023-02-28 | 5,250.00 | 5,320.00 | 5,180.00 | 5,270.00 | 5,270.00 | 130,930 |
| 2023-02-27 | 5,280.00 | 5,280.00 | 5,050.00 | 5,220.00 | 5,220.00 | 151,485 |
| 2023-02-24 | 5,340.00 | 5,340.00 | 5,150.00 | 5,210.00 | 5,210.00 | 105,615 |
| 2023-02-23 | 5,190.00 | 5,340.00 | 5,180.00 | 5,300.00 | 5,300.00 | 166,948 |
| 2023-02-22 | 5,250.00 | 5,250.00 | 5,110.00 | 5,200.00 | 5,200.00 | 260,900 |
| 2023-02-21 | 5,490.00 | 5,520.00 | 5,220.00 | 5,320.00 | 5,320.00 | 316,516 |
| 2023-02-20 | 5,420.00 | 5,590.00 | 5,350.00 | 5,490.00 | 5,490.00 | 116,089 |
| 2023-02-17 | 5,360.00 | 5,460.00 | 5,290.00 | 5,420.00 | 5,420.00 | 112,042 |
| 2023-02-16 | 5,330.00 | 5,550.00 | 5,180.00 | 5,420.00 | 5,420.00 | 268,542 |
| 2023-02-15 | 5,440.00 | 5,500.00 | 5,240.00 | 5,320.00 | 5,320.00 | 245,133 |
| 2023-02-14 | 5,610.00 | 5,660.00 | 5,410.00 | 5,440.00 | 5,440.00 | 144,076 |
| 2023-02-13 | 5,750.00 | 5,790.00 | 5,590.00 | 5,610.00 | 5,610.00 | 122,202 |
| 2023-02-10 | 5,440.00 | 5,830.00 | 5,440.00 | 5,680.00 | 5,680.00 | 583,296 |
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.