Pan Entertainment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 5,570.00 | 5,630.00 | 5,380.00 | 5,500.00 | 5,500.00 | 330,756 |
| 2023-02-08 | 5,740.00 | 5,830.00 | 5,560.00 | 5,590.00 | 5,590.00 | 201,102 |
| 2023-02-07 | 5,690.00 | 5,820.00 | 5,610.00 | 5,730.00 | 5,730.00 | 256,394 |
| 2023-02-06 | 5,800.00 | 5,810.00 | 5,480.00 | 5,760.00 | 5,760.00 | 568,057 |
| 2023-02-03 | 6,060.00 | 6,060.00 | 5,760.00 | 5,840.00 | 5,840.00 | 470,270 |
| 2023-02-02 | 5,910.00 | 6,050.00 | 5,850.00 | 6,030.00 | 6,030.00 | 429,161 |
| 2023-02-01 | 5,920.00 | 6,080.00 | 5,700.00 | 5,800.00 | 5,800.00 | 729,831 |
| 2023-01-31 | 5,470.00 | 5,930.00 | 5,400.00 | 5,890.00 | 5,890.00 | 878,229 |
| 2023-01-30 | 5,560.00 | 5,560.00 | 5,350.00 | 5,500.00 | 5,500.00 | 334,468 |
| 2023-01-27 | 5,320.00 | 5,580.00 | 5,320.00 | 5,550.00 | 5,550.00 | 478,212 |
| 2023-01-26 | 5,680.00 | 5,720.00 | 5,250.00 | 5,310.00 | 5,310.00 | 634,622 |
| 2023-01-25 | 5,690.00 | 5,880.00 | 5,610.00 | 5,640.00 | 5,640.00 | 922,287 |
| 2023-01-20 | 5,450.00 | 5,660.00 | 5,340.00 | 5,570.00 | 5,570.00 | 1,562,426 |
| 2023-01-19 | 4,970.00 | 5,370.00 | 4,850.00 | 5,340.00 | 5,340.00 | 1,182,728 |
| 2023-01-18 | 5,060.00 | 5,150.00 | 4,950.00 | 5,030.00 | 5,030.00 | 228,425 |
| 2023-01-17 | 4,940.00 | 5,120.00 | 4,920.00 | 5,060.00 | 5,060.00 | 314,759 |
| 2023-01-16 | 5,000.00 | 5,190.00 | 4,845.00 | 4,930.00 | 4,930.00 | 479,801 |
| 2023-01-13 | 4,735.00 | 5,050.00 | 4,650.00 | 5,000.00 | 5,000.00 | 737,715 |
| 2023-01-12 | 4,800.00 | 4,800.00 | 4,655.00 | 4,710.00 | 4,710.00 | 248,326 |
| 2023-01-11 | 4,755.00 | 4,895.00 | 4,720.00 | 4,780.00 | 4,780.00 | 376,418 |
| 2023-01-10 | 4,995.00 | 5,030.00 | 4,655.00 | 4,705.00 | 4,705.00 | 903,298 |
| 2023-01-09 | 5,030.00 | 5,200.00 | 4,980.00 | 4,980.00 | 4,980.00 | 464,110 |
| 2023-01-06 | 5,150.00 | 5,180.00 | 4,965.00 | 5,030.00 | 5,030.00 | 451,369 |
| 2023-01-05 | 5,210.00 | 5,540.00 | 5,120.00 | 5,160.00 | 5,160.00 | 936,859 |
| 2023-01-04 | 5,320.00 | 5,410.00 | 5,150.00 | 5,210.00 | 5,210.00 | 434,903 |
| 2023-01-03 | 4,950.00 | 5,490.00 | 4,905.00 | 5,340.00 | 5,340.00 | 1,297,307 |
| 2023-01-02 | 5,240.00 | 5,260.00 | 4,925.00 | 4,975.00 | 4,975.00 | 437,226 |
| 2022-12-29 | 5,350.00 | 5,620.00 | 5,200.00 | 5,210.00 | 5,210.00 | 639,972 |
| 2022-12-28 | 5,200.00 | 5,370.00 | 5,100.00 | 5,320.00 | 5,320.00 | 273,229 |
| 2022-12-27 | 5,030.00 | 5,430.00 | 5,030.00 | 5,250.00 | 5,250.00 | 629,546 |
| 2022-12-26 | 4,995.00 | 5,160.00 | 4,920.00 | 5,060.00 | 5,060.00 | 389,899 |
| 2022-12-23 | 5,140.00 | 5,170.00 | 4,905.00 | 5,050.00 | 5,050.00 | 419,507 |
| 2022-12-22 | 5,260.00 | 5,300.00 | 5,060.00 | 5,130.00 | 5,130.00 | 491,711 |
| 2022-12-21 | 4,990.00 | 5,410.00 | 4,985.00 | 5,290.00 | 5,290.00 | 1,084,019 |
| 2022-12-20 | 5,240.00 | 5,340.00 | 4,920.00 | 4,940.00 | 4,940.00 | 825,344 |
| 2022-12-19 | 5,190.00 | 5,370.00 | 5,190.00 | 5,260.00 | 5,260.00 | 451,701 |
| 2022-12-16 | 5,280.00 | 5,420.00 | 5,140.00 | 5,230.00 | 5,230.00 | 578,612 |
| 2022-12-15 | 5,290.00 | 5,410.00 | 5,260.00 | 5,310.00 | 5,310.00 | 535,875 |
| 2022-12-14 | 4,885.00 | 5,450.00 | 4,835.00 | 5,320.00 | 5,320.00 | 2,547,124 |
| 2022-12-13 | 4,855.00 | 4,915.00 | 4,615.00 | 4,835.00 | 4,835.00 | 689,959 |
| 2022-12-12 | 4,910.00 | 5,150.00 | 4,775.00 | 4,785.00 | 4,785.00 | 1,631,954 |
| 2022-12-09 | 4,350.00 | 4,880.00 | 4,275.00 | 4,805.00 | 4,805.00 | 1,837,835 |
| 2022-12-08 | 4,375.00 | 4,415.00 | 4,130.00 | 4,220.00 | 4,220.00 | 230,334 |
| 2022-12-07 | 4,170.00 | 4,390.00 | 4,070.00 | 4,315.00 | 4,315.00 | 491,763 |
| 2022-12-06 | 4,260.00 | 4,390.00 | 4,155.00 | 4,210.00 | 4,210.00 | 325,115 |
| 2022-12-05 | 4,640.00 | 4,670.00 | 4,255.00 | 4,260.00 | 4,260.00 | 427,923 |
| 2022-12-02 | 4,465.00 | 4,615.00 | 4,465.00 | 4,605.00 | 4,605.00 | 509,618 |
| 2022-12-01 | 4,245.00 | 4,585.00 | 4,160.00 | 4,455.00 | 4,455.00 | 788,839 |
| 2022-11-30 | 4,210.00 | 4,290.00 | 4,055.00 | 4,215.00 | 4,215.00 | 458,045 |
| 2022-11-29 | 4,000.00 | 4,230.00 | 3,975.00 | 4,200.00 | 4,200.00 | 758,144 |
| 2022-11-28 | 3,885.00 | 4,170.00 | 3,825.00 | 4,025.00 | 4,025.00 | 1,187,366 |
| 2022-11-25 | 3,780.00 | 3,930.00 | 3,765.00 | 3,875.00 | 3,875.00 | 348,287 |
| 2022-11-24 | 3,760.00 | 3,855.00 | 3,715.00 | 3,815.00 | 3,815.00 | 379,134 |
| 2022-11-23 | 3,570.00 | 3,770.00 | 3,450.00 | 3,755.00 | 3,755.00 | 1,138,880 |
| 2022-11-22 | 3,415.00 | 3,550.00 | 3,395.00 | 3,425.00 | 3,425.00 | 158,968 |
| 2022-11-21 | 3,510.00 | 3,580.00 | 3,415.00 | 3,425.00 | 3,425.00 | 257,274 |
| 2022-11-18 | 3,435.00 | 3,565.00 | 3,415.00 | 3,485.00 | 3,485.00 | 168,647 |
| 2022-11-17 | 3,465.00 | 3,495.00 | 3,420.00 | 3,435.00 | 3,435.00 | 53,375 |
| 2022-11-16 | 3,415.00 | 3,515.00 | 3,400.00 | 3,490.00 | 3,490.00 | 131,286 |
| 2022-11-15 | 3,390.00 | 3,425.00 | 3,350.00 | 3,415.00 | 3,415.00 | 104,189 |
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.