Panstar Enterprise Co.,Ltd. (KOSDAQ:054300)
South Korea
· Delayed Price · Currency is KRW 681.00
+8.00 (1.19%)
At close: Dec 5, 2025
Panstar Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 673.00 | 686.00 | 673.00 | 673.00 | - | - | 15,521 |
| Dec 4, 2025 | 692.00 | 692.00 | 643.00 | 673.00 | 673.00 | -2.75% | 378,832 |
| Dec 3, 2025 | 676.00 | 692.00 | 668.00 | 692.00 | 692.00 | 3.44% | 490,877 |
| Dec 2, 2025 | 662.00 | 680.00 | 657.00 | 669.00 | 669.00 | 0.15% | 270,918 |
| Dec 1, 2025 | 685.00 | 687.00 | 663.00 | 668.00 | 668.00 | -1.18% | 446,408 |
| Nov 28, 2025 | 656.00 | 687.00 | 648.00 | 676.00 | 676.00 | 3.05% | 756,357 |
| Nov 27, 2025 | 644.00 | 666.00 | 638.00 | 656.00 | 656.00 | 1.86% | 440,991 |
| Nov 26, 2025 | 629.00 | 644.00 | 619.00 | 644.00 | 644.00 | 3.87% | 450,024 |
| Nov 25, 2025 | 615.00 | 635.00 | 615.00 | 620.00 | 620.00 | 0.49% | 357,607 |
| Nov 24, 2025 | 624.00 | 635.00 | 605.00 | 617.00 | 617.00 | -0.48% | 780,706 |
| Nov 21, 2025 | 643.00 | 645.00 | 618.00 | 620.00 | 620.00 | -4.02% | 660,999 |
| Nov 20, 2025 | 651.00 | 715.00 | 646.00 | 646.00 | 646.00 | -1.52% | 1,909,903 |
| Nov 19, 2025 | 628.00 | 663.00 | 623.00 | 656.00 | 656.00 | 4.46% | 698,791 |
| Nov 18, 2025 | 634.00 | 649.00 | 613.00 | 628.00 | 628.00 | -0.95% | 1,302,039 |
| Nov 17, 2025 | 691.00 | 718.00 | 630.00 | 634.00 | 634.00 | -7.45% | 1,865,173 |
| Nov 14, 2025 | 695.00 | 695.00 | 670.00 | 685.00 | 685.00 | -1.58% | 1,120,376 |
| Nov 13, 2025 | 703.00 | 713.00 | 691.00 | 696.00 | 696.00 | -1.56% | 605,810 |
| Nov 12, 2025 | 702.00 | 723.00 | 696.00 | 707.00 | 707.00 | 0.71% | 349,017 |
| Nov 11, 2025 | 709.00 | 726.00 | 698.00 | 702.00 | 702.00 | -0.99% | 521,510 |
| Nov 10, 2025 | 696.00 | 723.00 | 694.00 | 709.00 | 709.00 | 0.85% | 536,860 |
| Nov 7, 2025 | 703.00 | 728.00 | 703.00 | 703.00 | 703.00 | -1.40% | 680,190 |
| Nov 6, 2025 | 709.00 | 720.00 | 694.00 | 713.00 | 713.00 | -0.14% | 679,172 |
| Nov 5, 2025 | 729.00 | 747.00 | 700.00 | 714.00 | 714.00 | 0.85% | 1,959,921 |
| Nov 4, 2025 | 691.00 | 719.00 | 686.00 | 708.00 | 708.00 | 2.02% | 779,825 |
| Nov 3, 2025 | 706.00 | 723.00 | 690.00 | 694.00 | 694.00 | -3.61% | 1,406,318 |
| Oct 31, 2025 | 747.00 | 753.00 | 713.00 | 720.00 | 720.00 | -3.61% | 2,063,606 |
| Oct 30, 2025 | 792.00 | 804.00 | 725.00 | 747.00 | 747.00 | -6.39% | 3,288,507 |
| Oct 29, 2025 | 932.00 | 932.00 | 797.00 | 798.00 | 798.00 | -16.09% | 7,842,470 |
| Oct 28, 2025 | 927.00 | 961.00 | 901.00 | 951.00 | 951.00 | 3.93% | 4,298,147 |
| Oct 27, 2025 | 925.00 | 930.00 | 890.00 | 915.00 | 915.00 | 2.12% | 3,839,063 |
| Oct 24, 2025 | 908.00 | 910.00 | 860.00 | 896.00 | 896.00 | -1.21% | 2,757,997 |
| Oct 23, 2025 | 818.00 | 929.00 | 818.00 | 907.00 | 907.00 | 9.94% | 6,676,113 |
| Oct 22, 2025 | 820.00 | 836.00 | 810.00 | 825.00 | 825.00 | -0.36% | 759,582 |
| Oct 21, 2025 | 843.00 | 859.00 | 820.00 | 828.00 | 828.00 | -1.55% | 1,514,477 |
| Oct 20, 2025 | 867.00 | 893.00 | 839.00 | 841.00 | 841.00 | 0.36% | 1,858,069 |
| Oct 17, 2025 | 872.00 | 884.00 | 811.00 | 838.00 | 838.00 | -3.90% | 1,330,428 |
| Oct 16, 2025 | 875.00 | 902.00 | 866.00 | 872.00 | 872.00 | -0.46% | 1,392,104 |
| Oct 15, 2025 | 876.00 | 886.00 | 862.00 | 876.00 | 876.00 | 0.81% | 529,008 |
| Oct 14, 2025 | 872.00 | 889.00 | 857.00 | 869.00 | 869.00 | -0.34% | 1,168,935 |
| Oct 13, 2025 | 798.00 | 877.00 | 798.00 | 872.00 | 872.00 | 5.06% | 1,758,066 |
| Oct 10, 2025 | 822.00 | 838.00 | 785.00 | 830.00 | 830.00 | -2.01% | 1,596,068 |
| Oct 2, 2025 | 820.00 | 847.00 | 815.00 | 847.00 | 847.00 | 3.42% | 837,510 |
| Oct 1, 2025 | 836.00 | 844.00 | 808.00 | 819.00 | 819.00 | 2.76% | 1,290,829 |
| Sep 30, 2025 | 821.00 | 832.00 | 786.00 | 797.00 | 797.00 | -4.09% | 2,128,753 |
| Sep 29, 2025 | 841.00 | 857.00 | 810.00 | 831.00 | 831.00 | -1.07% | 1,699,370 |
| Sep 26, 2025 | 896.00 | 910.00 | 838.00 | 840.00 | 840.00 | -6.56% | 2,602,649 |
| Sep 25, 2025 | 887.00 | 921.00 | 887.00 | 899.00 | 899.00 | - | 1,072,326 |
| Sep 24, 2025 | 940.00 | 942.00 | 885.00 | 899.00 | 899.00 | -7.32% | 2,367,837 |
| Sep 23, 2025 | 951.00 | 989.00 | 932.00 | 970.00 | 970.00 | 3.19% | 3,460,367 |
| Sep 22, 2025 | 900.00 | 980.00 | 897.00 | 940.00 | 940.00 | 8.55% | 6,873,101 |
| Sep 19, 2025 | 866.00 | 883.00 | 850.00 | 866.00 | 866.00 | 1.29% | 590,562 |
| Sep 18, 2025 | 863.00 | 867.00 | 848.00 | 855.00 | 855.00 | -0.70% | 352,734 |
| Sep 17, 2025 | 851.00 | 861.00 | 830.00 | 861.00 | 861.00 | 1.18% | 872,274 |
| Sep 16, 2025 | 861.00 | 889.00 | 850.00 | 851.00 | 851.00 | -1.62% | 710,530 |
| Sep 15, 2025 | 893.00 | 898.00 | 860.00 | 865.00 | 865.00 | -3.14% | 903,074 |
| Sep 12, 2025 | 868.00 | 920.00 | 868.00 | 893.00 | 893.00 | 2.88% | 1,761,578 |
| Sep 11, 2025 | 889.00 | 905.00 | 852.00 | 868.00 | 868.00 | -2.36% | 1,327,529 |
| Sep 10, 2025 | 835.00 | 919.00 | 835.00 | 889.00 | 889.00 | 6.47% | 3,263,938 |
| Sep 9, 2025 | 841.00 | 846.00 | 827.00 | 835.00 | 835.00 | -0.71% | 749,426 |
| Sep 8, 2025 | 859.00 | 883.00 | 820.00 | 841.00 | 841.00 | -3.56% | 1,520,750 |
| Sep 5, 2025 | 910.00 | 922.00 | 865.00 | 872.00 | 872.00 | -4.28% | 2,086,801 |
| Sep 4, 2025 | 936.00 | 947.00 | 884.00 | 911.00 | 911.00 | -2.67% | 1,138,278 |
| Sep 3, 2025 | 926.00 | 953.00 | 916.00 | 936.00 | 936.00 | 1.08% | 1,200,987 |
| Sep 2, 2025 | 926.00 | 948.00 | 920.00 | 926.00 | 926.00 | -0.32% | 1,315,709 |
| Sep 1, 2025 | 989.00 | 989.00 | 906.00 | 929.00 | 929.00 | -6.16% | 3,517,172 |
| Aug 29, 2025 | 1,036.00 | 1,056.00 | 985.00 | 990.00 | 990.00 | -4.44% | 3,301,103 |
| Aug 28, 2025 | 942.00 | 1,070.00 | 933.00 | 1,036.00 | 1,036.00 | 9.05% | 10,100,970 |
| Aug 27, 2025 | 920.00 | 1,020.00 | 917.00 | 950.00 | 950.00 | 4.97% | 6,463,217 |
| Aug 26, 2025 | 1,065.00 | 1,078.00 | 900.00 | 905.00 | 905.00 | -11.27% | 6,833,829 |
| Aug 25, 2025 | 1,021.00 | 1,042.00 | 1,011.00 | 1,020.00 | 1,020.00 | -0.10% | 1,685,565 |
| Aug 22, 2025 | 1,030.00 | 1,056.00 | 1,021.00 | 1,021.00 | 1,021.00 | -0.29% | 1,942,033 |
| Aug 21, 2025 | 1,039.00 | 1,047.00 | 1,017.00 | 1,024.00 | 1,024.00 | -1.25% | 1,486,051 |
| Aug 20, 2025 | 1,005.00 | 1,048.00 | 996.00 | 1,037.00 | 1,037.00 | 0.58% | 1,750,780 |
| Aug 19, 2025 | 1,025.00 | 1,050.00 | 985.00 | 1,031.00 | 1,031.00 | 0.10% | 2,208,195 |
| Aug 18, 2025 | 1,000.00 | 1,044.00 | 994.00 | 1,030.00 | 1,030.00 | 1.98% | 2,281,354 |
| Aug 14, 2025 | 1,035.00 | 1,064.00 | 998.00 | 1,010.00 | 1,010.00 | -5.52% | 4,271,828 |
| Aug 13, 2025 | 1,076.00 | 1,092.00 | 1,036.00 | 1,069.00 | 1,069.00 | -0.28% | 2,741,567 |
| Aug 12, 2025 | 1,053.00 | 1,111.00 | 1,032.00 | 1,072.00 | 1,072.00 | 1.23% | 7,112,666 |
| Aug 11, 2025 | 1,001.00 | 1,100.00 | 994.00 | 1,059.00 | 1,059.00 | 6.22% | 8,735,448 |
| Aug 8, 2025 | 986.00 | 1,024.00 | 964.00 | 997.00 | 997.00 | 2.26% | 5,545,501 |
| Aug 7, 2025 | 1,007.00 | 1,026.00 | 971.00 | 975.00 | 975.00 | -4.13% | 5,917,250 |
| Aug 6, 2025 | 950.00 | 1,133.00 | 921.00 | 1,017.00 | 1,017.00 | 7.05% | 43,128,290 |
| Aug 5, 2025 | 901.00 | 972.00 | 897.00 | 950.00 | 950.00 | 5.91% | 6,089,294 |
| Aug 4, 2025 | 885.00 | 917.00 | 878.00 | 897.00 | 897.00 | 1.36% | 4,129,054 |
| Aug 1, 2025 | 902.00 | 925.00 | 881.00 | 885.00 | 885.00 | -1.88% | 7,757,532 |
| Jul 31, 2025 | 825.00 | 990.00 | 808.00 | 902.00 | 902.00 | 12.89% | 38,033,060 |
| Jul 30, 2025 | 752.00 | 859.00 | 746.00 | 799.00 | 799.00 | 6.39% | 12,497,700 |
| Jul 29, 2025 | 758.00 | 790.00 | 742.00 | 751.00 | 751.00 | 2.32% | 4,810,335 |
| Jul 28, 2025 | 711.00 | 795.00 | 700.00 | 734.00 | 734.00 | 0.69% | 7,542,872 |
| Jul 25, 2025 | 681.00 | 743.00 | 677.00 | 729.00 | 729.00 | 7.21% | 4,405,433 |
| Jul 24, 2025 | 687.00 | 695.00 | 680.00 | 680.00 | 680.00 | -2.30% | 1,121,576 |
| Jul 23, 2025 | 683.00 | 699.00 | 676.00 | 696.00 | 696.00 | -0.29% | 2,360,916 |
| Jul 22, 2025 | 720.00 | 720.00 | 670.00 | 698.00 | 698.00 | 0.58% | 6,465,324 |
| Jul 21, 2025 | 617.00 | 706.00 | 611.00 | 694.00 | 694.00 | 13.40% | 13,370,770 |
| Jul 18, 2025 | 618.00 | 618.00 | 610.00 | 612.00 | 612.00 | -0.49% | 245,209 |
| Jul 17, 2025 | 614.00 | 621.00 | 608.00 | 615.00 | 615.00 | 0.33% | 315,836 |
| Jul 16, 2025 | 626.00 | 627.00 | 608.00 | 613.00 | 613.00 | -2.08% | 664,013 |
| Jul 15, 2025 | 627.00 | 631.00 | 620.00 | 626.00 | 626.00 | -0.16% | 288,256 |
| Jul 14, 2025 | 634.00 | 638.00 | 625.00 | 627.00 | 627.00 | -0.79% | 319,320 |
| Jul 11, 2025 | 641.00 | 641.00 | 629.00 | 632.00 | 632.00 | -0.63% | 333,031 |