Pan Entertainment Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 4,495.00 | 4,585.00 | 4,410.00 | 4,500.00 | 4,500.00 | 134,207 |
| 2022-02-21 | 4,585.00 | 4,610.00 | 4,480.00 | 4,585.00 | 4,585.00 | 115,082 |
| 2022-02-18 | 4,570.00 | 4,615.00 | 4,485.00 | 4,600.00 | 4,600.00 | 130,668 |
| 2022-02-17 | 4,670.00 | 4,745.00 | 4,440.00 | 4,600.00 | 4,600.00 | 199,297 |
| 2022-02-16 | 4,450.00 | 4,640.00 | 4,450.00 | 4,640.00 | 4,640.00 | 216,944 |
| 2022-02-15 | 4,380.00 | 4,465.00 | 4,310.00 | 4,370.00 | 4,370.00 | 193,216 |
| 2022-02-14 | 4,445.00 | 4,455.00 | 4,105.00 | 4,440.00 | 4,440.00 | 269,210 |
| 2022-02-11 | 4,600.00 | 4,600.00 | 4,420.00 | 4,520.00 | 4,520.00 | 182,838 |
| 2022-02-10 | 4,860.00 | 4,880.00 | 4,615.00 | 4,630.00 | 4,630.00 | 147,465 |
| 2022-02-09 | 4,865.00 | 4,965.00 | 4,845.00 | 4,855.00 | 4,855.00 | 109,881 |
| 2022-02-08 | 4,840.00 | 4,975.00 | 4,760.00 | 4,860.00 | 4,860.00 | 171,307 |
| 2022-02-07 | 4,840.00 | 4,895.00 | 4,730.00 | 4,840.00 | 4,840.00 | 117,435 |
| 2022-02-04 | 4,855.00 | 4,895.00 | 4,770.00 | 4,840.00 | 4,840.00 | 95,213 |
| 2022-02-03 | 4,600.00 | 4,865.00 | 4,545.00 | 4,855.00 | 4,855.00 | 291,292 |
| 2022-01-28 | 4,300.00 | 4,530.00 | 4,250.00 | 4,525.00 | 4,525.00 | 162,331 |
| 2022-01-27 | 4,415.00 | 4,520.00 | 4,250.00 | 4,300.00 | 4,300.00 | 307,317 |
| 2022-01-26 | 4,505.00 | 4,580.00 | 4,450.00 | 4,475.00 | 4,475.00 | 183,650 |
| 2022-01-25 | 4,670.00 | 4,760.00 | 4,350.00 | 4,530.00 | 4,530.00 | 348,206 |
| 2022-01-24 | 4,835.00 | 4,870.00 | 4,590.00 | 4,665.00 | 4,665.00 | 316,451 |
| 2022-01-21 | 4,770.00 | 4,965.00 | 4,750.00 | 4,840.00 | 4,840.00 | 178,501 |
| 2022-01-20 | 4,660.00 | 4,855.00 | 4,660.00 | 4,810.00 | 4,810.00 | 96,299 |
| 2022-01-19 | 4,730.00 | 4,790.00 | 4,650.00 | 4,710.00 | 4,710.00 | 104,536 |
| 2022-01-18 | 4,935.00 | 5,000.00 | 4,745.00 | 4,745.00 | 4,745.00 | 216,578 |
| 2022-01-17 | 4,980.00 | 5,020.00 | 4,880.00 | 4,895.00 | 4,895.00 | 100,956 |
| 2022-01-14 | 4,890.00 | 5,020.00 | 4,855.00 | 4,970.00 | 4,970.00 | 195,686 |
| 2022-01-13 | 5,030.00 | 5,030.00 | 4,880.00 | 4,915.00 | 4,915.00 | 178,182 |
| 2022-01-12 | 4,920.00 | 5,090.00 | 4,865.00 | 5,020.00 | 5,020.00 | 194,475 |
| 2022-01-11 | 4,915.00 | 5,000.00 | 4,725.00 | 4,845.00 | 4,845.00 | 365,949 |
| 2022-01-10 | 5,130.00 | 5,190.00 | 4,980.00 | 5,000.00 | 5,000.00 | 105,174 |
| 2022-01-07 | 5,000.00 | 5,140.00 | 5,000.00 | 5,130.00 | 5,130.00 | 162,635 |
| 2022-01-06 | 5,050.00 | 5,100.00 | 4,930.00 | 4,970.00 | 4,970.00 | 283,076 |
| 2022-01-05 | 5,250.00 | 5,330.00 | 5,100.00 | 5,100.00 | 5,100.00 | 328,277 |
| 2022-01-04 | 5,360.00 | 5,360.00 | 5,200.00 | 5,250.00 | 5,250.00 | 313,541 |
| 2022-01-03 | 5,230.00 | 5,400.00 | 5,150.00 | 5,370.00 | 5,370.00 | 728,821 |
| 2021-12-30 | 5,060.00 | 5,370.00 | 4,975.00 | 5,220.00 | 5,220.00 | 945,042 |
| 2021-12-29 | 5,020.00 | 5,150.00 | 4,985.00 | 5,010.00 | 5,010.00 | 253,859 |
| 2021-12-28 | 4,850.00 | 5,030.00 | 4,850.00 | 5,010.00 | 5,010.00 | 221,664 |
| 2021-12-27 | 4,945.00 | 4,945.00 | 4,845.00 | 4,850.00 | 4,850.00 | 227,186 |
| 2021-12-24 | 5,030.00 | 5,060.00 | 4,910.00 | 4,910.00 | 4,910.00 | 280,697 |
| 2021-12-23 | 4,920.00 | 5,090.00 | 4,905.00 | 5,020.00 | 5,020.00 | 204,325 |
| 2021-12-22 | 4,875.00 | 4,950.00 | 4,865.00 | 4,900.00 | 4,900.00 | 85,466 |
| 2021-12-21 | 4,890.00 | 4,890.00 | 4,760.00 | 4,860.00 | 4,860.00 | 100,910 |
| 2021-12-20 | 4,995.00 | 4,995.00 | 4,880.00 | 4,890.00 | 4,890.00 | 121,818 |
| 2021-12-17 | 4,830.00 | 4,965.00 | 4,770.00 | 4,965.00 | 4,965.00 | 163,325 |
| 2021-12-16 | 4,925.00 | 4,980.00 | 4,825.00 | 4,830.00 | 4,830.00 | 144,529 |
| 2021-12-15 | 4,960.00 | 4,990.00 | 4,840.00 | 4,865.00 | 4,865.00 | 178,049 |
| 2021-12-14 | 5,010.00 | 5,010.00 | 4,875.00 | 4,975.00 | 4,975.00 | 291,434 |
| 2021-12-13 | 5,140.00 | 5,150.00 | 5,010.00 | 5,030.00 | 5,030.00 | 254,801 |
| 2021-12-10 | 5,100.00 | 5,170.00 | 5,060.00 | 5,150.00 | 5,150.00 | 245,353 |
| 2021-12-09 | 5,020.00 | 5,190.00 | 5,020.00 | 5,170.00 | 5,170.00 | 248,780 |
| 2021-12-08 | 5,130.00 | 5,180.00 | 5,000.00 | 5,010.00 | 5,010.00 | 308,394 |
| 2021-12-07 | 5,080.00 | 5,260.00 | 5,050.00 | 5,090.00 | 5,090.00 | 457,337 |
| 2021-12-06 | 5,180.00 | 5,220.00 | 5,080.00 | 5,110.00 | 5,110.00 | 387,464 |
| 2021-12-03 | 5,360.00 | 5,540.00 | 5,230.00 | 5,250.00 | 5,250.00 | 1,159,318 |
| 2021-12-02 | 4,700.00 | 6,000.00 | 4,635.00 | 5,430.00 | 5,430.00 | 10,055,920 |
| 2021-12-01 | 4,640.00 | 4,740.00 | 4,540.00 | 4,690.00 | 4,690.00 | 439,321 |
| 2021-11-30 | 5,130.00 | 5,200.00 | 4,665.00 | 4,685.00 | 4,685.00 | 594,898 |
| 2021-11-29 | 5,240.00 | 5,440.00 | 5,080.00 | 5,110.00 | 5,110.00 | 317,770 |
| 2021-11-26 | 5,540.00 | 5,640.00 | 5,330.00 | 5,420.00 | 5,420.00 | 252,264 |
| 2021-11-25 | 5,430.00 | 5,700.00 | 5,430.00 | 5,540.00 | 5,540.00 | 680,582 |
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.