Pan Entertainment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 3,865.00 | 3,875.00 | 3,760.00 | 3,865.00 | 3,865.00 | 289,141 |
| 2022-05-19 | 3,925.00 | 3,995.00 | 3,830.00 | 3,865.00 | 3,865.00 | 186,477 |
| 2022-05-18 | 3,995.00 | 4,100.00 | 3,970.00 | 4,005.00 | 4,005.00 | 162,567 |
| 2022-05-17 | 3,995.00 | 4,025.00 | 3,940.00 | 3,995.00 | 3,995.00 | 83,287 |
| 2022-05-16 | 4,005.00 | 4,100.00 | 3,900.00 | 3,965.00 | 3,965.00 | 487,440 |
| 2022-05-13 | 4,100.00 | 4,160.00 | 3,985.00 | 4,055.00 | 4,055.00 | 295,742 |
| 2022-05-12 | 4,340.00 | 4,340.00 | 4,040.00 | 4,140.00 | 4,140.00 | 219,295 |
| 2022-05-11 | 4,410.00 | 4,440.00 | 4,315.00 | 4,345.00 | 4,345.00 | 33,545 |
| 2022-05-10 | 4,215.00 | 4,410.00 | 4,060.00 | 4,410.00 | 4,410.00 | 276,517 |
| 2022-05-09 | 4,535.00 | 4,550.00 | 4,230.00 | 4,335.00 | 4,335.00 | 209,294 |
| 2022-05-06 | 4,500.00 | 4,630.00 | 4,500.00 | 4,540.00 | 4,540.00 | 69,222 |
| 2022-05-04 | 4,630.00 | 4,750.00 | 4,545.00 | 4,610.00 | 4,610.00 | 138,400 |
| 2022-05-03 | 4,590.00 | 4,660.00 | 4,590.00 | 4,630.00 | 4,630.00 | 57,338 |
| 2022-05-02 | 4,630.00 | 4,630.00 | 4,525.00 | 4,545.00 | 4,545.00 | 98,374 |
| 2022-04-29 | 4,675.00 | 4,700.00 | 4,530.00 | 4,660.00 | 4,660.00 | 85,760 |
| 2022-04-28 | 4,755.00 | 4,805.00 | 4,600.00 | 4,620.00 | 4,620.00 | 149,761 |
| 2022-04-27 | 4,715.00 | 4,790.00 | 4,650.00 | 4,745.00 | 4,745.00 | 231,347 |
| 2022-04-26 | 4,885.00 | 4,925.00 | 4,835.00 | 4,845.00 | 4,845.00 | 102,031 |
| 2022-04-25 | 4,960.00 | 5,030.00 | 4,820.00 | 4,835.00 | 4,835.00 | 195,636 |
| 2022-04-22 | 5,270.00 | 5,280.00 | 5,090.00 | 5,090.00 | 5,090.00 | 149,623 |
| 2022-04-21 | 5,220.00 | 5,390.00 | 5,200.00 | 5,260.00 | 5,260.00 | 90,643 |
| 2022-04-20 | 5,310.00 | 5,340.00 | 5,200.00 | 5,250.00 | 5,250.00 | 132,388 |
| 2022-04-19 | 5,400.00 | 5,440.00 | 5,330.00 | 5,370.00 | 5,370.00 | 124,024 |
| 2022-04-18 | 5,510.00 | 5,550.00 | 5,360.00 | 5,400.00 | 5,400.00 | 193,931 |
| 2022-04-15 | 5,310.00 | 5,610.00 | 5,250.00 | 5,500.00 | 5,500.00 | 539,554 |
| 2022-04-14 | 5,400.00 | 5,440.00 | 5,260.00 | 5,300.00 | 5,300.00 | 154,042 |
| 2022-04-13 | 5,170.00 | 5,480.00 | 5,160.00 | 5,390.00 | 5,390.00 | 384,411 |
| 2022-04-12 | 5,310.00 | 5,410.00 | 5,130.00 | 5,170.00 | 5,170.00 | 305,198 |
| 2022-04-11 | 5,220.00 | 5,470.00 | 5,200.00 | 5,390.00 | 5,390.00 | 520,295 |
| 2022-04-08 | 5,270.00 | 6,010.00 | 5,230.00 | 5,260.00 | 5,260.00 | 6,490,356 |
| 2022-04-07 | 5,450.00 | 5,590.00 | 5,220.00 | 5,250.00 | 5,250.00 | 306,012 |
| 2022-04-06 | 5,360.00 | 5,540.00 | 5,230.00 | 5,510.00 | 5,510.00 | 357,908 |
| 2022-04-05 | 5,500.00 | 5,510.00 | 5,370.00 | 5,370.00 | 5,370.00 | 185,011 |
| 2022-04-04 | 5,400.00 | 5,510.00 | 5,330.00 | 5,460.00 | 5,460.00 | 462,014 |
| 2022-04-01 | 5,130.00 | 5,450.00 | 5,090.00 | 5,400.00 | 5,400.00 | 637,938 |
| 2022-03-31 | 5,020.00 | 5,190.00 | 5,000.00 | 5,170.00 | 5,170.00 | 331,975 |
| 2022-03-30 | 5,110.00 | 5,220.00 | 5,030.00 | 5,030.00 | 5,030.00 | 431,529 |
| 2022-03-29 | 4,725.00 | 5,230.00 | 4,720.00 | 5,150.00 | 5,150.00 | 3,192,013 |
| 2022-03-28 | 4,800.00 | 4,805.00 | 4,670.00 | 4,715.00 | 4,715.00 | 132,692 |
| 2022-03-25 | 4,795.00 | 4,835.00 | 4,740.00 | 4,800.00 | 4,800.00 | 81,918 |
| 2022-03-24 | 4,800.00 | 4,885.00 | 4,755.00 | 4,780.00 | 4,780.00 | 141,740 |
| 2022-03-23 | 4,870.00 | 4,870.00 | 4,780.00 | 4,845.00 | 4,845.00 | 90,045 |
| 2022-03-22 | 4,670.00 | 4,865.00 | 4,670.00 | 4,850.00 | 4,850.00 | 223,196 |
| 2022-03-21 | 4,795.00 | 4,850.00 | 4,665.00 | 4,665.00 | 4,665.00 | 121,652 |
| 2022-03-18 | 4,810.00 | 4,810.00 | 4,695.00 | 4,765.00 | 4,765.00 | 86,420 |
| 2022-03-17 | 4,560.00 | 4,830.00 | 4,560.00 | 4,810.00 | 4,810.00 | 338,633 |
| 2022-03-16 | 4,485.00 | 4,560.00 | 4,455.00 | 4,515.00 | 4,515.00 | 105,312 |
| 2022-03-15 | 4,575.00 | 4,580.00 | 4,440.00 | 4,465.00 | 4,465.00 | 208,615 |
| 2022-03-14 | 4,820.00 | 4,835.00 | 4,530.00 | 4,550.00 | 4,550.00 | 297,997 |
| 2022-03-11 | 4,780.00 | 4,905.00 | 4,750.00 | 4,815.00 | 4,815.00 | 170,322 |
| 2022-03-10 | 4,760.00 | 5,110.00 | 4,760.00 | 4,780.00 | 4,780.00 | 386,912 |
| 2022-03-08 | 4,630.00 | 5,170.00 | 4,630.00 | 4,810.00 | 4,810.00 | 2,016,759 |
| 2022-03-07 | 4,615.00 | 4,870.00 | 4,605.00 | 4,740.00 | 4,740.00 | 243,267 |
| 2022-03-04 | 4,640.00 | 4,795.00 | 4,590.00 | 4,705.00 | 4,705.00 | 248,995 |
| 2022-03-03 | 4,615.00 | 4,675.00 | 4,515.00 | 4,635.00 | 4,635.00 | 94,886 |
| 2022-03-02 | 4,510.00 | 4,660.00 | 4,440.00 | 4,590.00 | 4,590.00 | 139,512 |
| 2022-02-28 | 4,355.00 | 4,535.00 | 4,300.00 | 4,505.00 | 4,505.00 | 91,413 |
| 2022-02-25 | 4,355.00 | 4,440.00 | 4,315.00 | 4,355.00 | 4,355.00 | 154,614 |
| 2022-02-24 | 4,535.00 | 4,555.00 | 4,305.00 | 4,310.00 | 4,310.00 | 187,758 |
| 2022-02-23 | 4,485.00 | 4,590.00 | 4,485.00 | 4,540.00 | 4,540.00 | 87,459 |
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.