Panstar Enterprise Co.,Ltd. (KOSDAQ:054300)
South Korea
· Delayed Price · Currency is KRW 610.00
-53.00 (-7.99%)
Mar 9, 2026, 3:30 PM KST
Panstar Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 650.00 | 650.00 | 598.00 | 610.00 | 610.00 | -7.99% | 1,437,306 |
| Mar 6, 2026 | 666.00 | 694.00 | 652.00 | 663.00 | 663.00 | -1.49% | 673,479 |
| Mar 5, 2026 | 625.00 | 685.00 | 625.00 | 673.00 | 673.00 | 11.06% | 828,259 |
| Mar 4, 2026 | 668.00 | 704.00 | 600.00 | 606.00 | 606.00 | -14.29% | 2,045,676 |
| Mar 3, 2026 | 733.00 | 748.00 | 707.00 | 707.00 | 707.00 | -4.59% | 1,222,561 |
| Feb 27, 2026 | 750.00 | 765.00 | 734.00 | 741.00 | 741.00 | -0.27% | 1,159,353 |
| Feb 26, 2026 | 783.00 | 783.00 | 739.00 | 743.00 | 743.00 | -3.51% | 1,457,931 |
| Feb 25, 2026 | 802.00 | 804.00 | 769.00 | 770.00 | 770.00 | -3.87% | 1,165,922 |
| Feb 24, 2026 | 793.00 | 809.00 | 772.00 | 801.00 | 801.00 | - | 1,369,212 |
| Feb 23, 2026 | 810.00 | 835.00 | 786.00 | 801.00 | 801.00 | -1.11% | 2,673,344 |
| Feb 20, 2026 | 783.00 | 815.00 | 775.00 | 810.00 | 810.00 | 2.40% | 1,857,556 |
| Feb 19, 2026 | 754.00 | 839.00 | 750.00 | 791.00 | 791.00 | 4.91% | 5,733,067 |
| Feb 13, 2026 | 734.00 | 806.00 | 721.00 | 754.00 | 754.00 | 2.72% | 6,753,074 |
| Feb 12, 2026 | 750.00 | 760.00 | 718.00 | 734.00 | 734.00 | -1.61% | 1,802,923 |
| Feb 11, 2026 | 774.00 | 775.00 | 728.00 | 746.00 | 746.00 | -5.09% | 3,966,574 |
| Feb 10, 2026 | 714.00 | 840.00 | 703.00 | 786.00 | 786.00 | 10.08% | 13,448,183 |
| Feb 9, 2026 | 710.00 | 738.00 | 710.00 | 714.00 | 714.00 | -3.25% | 1,492,834 |
| Feb 6, 2026 | 653.00 | 760.00 | 622.00 | 738.00 | 738.00 | 11.99% | 5,455,275 |
| Feb 5, 2026 | 674.00 | 677.00 | 657.00 | 659.00 | 659.00 | -2.37% | 517,474 |
| Feb 4, 2026 | 670.00 | 677.00 | 660.00 | 675.00 | 675.00 | 0.45% | 519,750 |
| Feb 3, 2026 | 650.00 | 674.00 | 649.00 | 672.00 | 672.00 | 4.02% | 596,452 |
| Feb 2, 2026 | 668.00 | 668.00 | 639.00 | 646.00 | 646.00 | -3.29% | 882,804 |
| Jan 30, 2026 | 686.00 | 689.00 | 660.00 | 668.00 | 668.00 | -2.62% | 871,211 |
| Jan 29, 2026 | 687.00 | 696.00 | 679.00 | 686.00 | 686.00 | -0.15% | 742,055 |
| Jan 28, 2026 | 693.00 | 695.00 | 677.00 | 687.00 | 687.00 | -0.87% | 812,667 |
| Jan 27, 2026 | 692.00 | 701.00 | 682.00 | 693.00 | 693.00 | -0.14% | 551,218 |
| Jan 26, 2026 | 705.00 | 715.00 | 690.00 | 694.00 | 694.00 | -0.86% | 681,396 |
| Jan 23, 2026 | 697.00 | 708.00 | 693.00 | 700.00 | 700.00 | -0.14% | 642,273 |
| Jan 22, 2026 | 691.00 | 704.00 | 684.00 | 701.00 | 701.00 | 1.74% | 653,125 |
| Jan 21, 2026 | 707.00 | 715.00 | 685.00 | 689.00 | 689.00 | -3.91% | 941,843 |
| Jan 20, 2026 | 703.00 | 724.00 | 684.00 | 717.00 | 717.00 | 2.14% | 785,274 |
| Jan 19, 2026 | 717.00 | 725.00 | 693.00 | 702.00 | 702.00 | -3.17% | 838,378 |
| Jan 16, 2026 | 683.00 | 729.00 | 668.00 | 725.00 | 725.00 | 6.15% | 1,792,859 |
| Jan 15, 2026 | 687.00 | 694.00 | 663.00 | 683.00 | 683.00 | -0.58% | 612,668 |
| Jan 14, 2026 | 698.00 | 699.00 | 674.00 | 687.00 | 687.00 | -2.14% | 399,635 |
| Jan 13, 2026 | 701.00 | 711.00 | 683.00 | 702.00 | 702.00 | 0.29% | 514,637 |
| Jan 12, 2026 | 699.00 | 715.00 | 690.00 | 700.00 | 700.00 | - | 542,010 |
| Jan 9, 2026 | 707.00 | 715.00 | 673.00 | 700.00 | 700.00 | 0.72% | 923,826 |
| Jan 8, 2026 | 663.00 | 708.00 | 652.00 | 695.00 | 695.00 | 4.67% | 1,367,493 |
| Jan 7, 2026 | 676.00 | 688.00 | 657.00 | 664.00 | 664.00 | -2.50% | 417,623 |
| Jan 6, 2026 | 695.00 | 695.00 | 655.00 | 681.00 | 681.00 | -0.87% | 290,405 |
| Jan 5, 2026 | 676.00 | 687.00 | 675.00 | 687.00 | 687.00 | -0.15% | 382,548 |
| Jan 2, 2026 | 665.00 | 698.00 | 660.00 | 688.00 | 688.00 | 4.24% | 788,232 |
| Dec 30, 2025 | 645.00 | 668.00 | 641.00 | 660.00 | 660.00 | 0.92% | 277,208 |
| Dec 29, 2025 | 642.00 | 664.00 | 642.00 | 654.00 | 654.00 | 1.87% | 374,353 |
| Dec 26, 2025 | 659.00 | 665.00 | 640.00 | 642.00 | 642.00 | -2.58% | 449,614 |
| Dec 24, 2025 | 662.00 | 668.00 | 651.00 | 659.00 | 659.00 | -0.45% | 233,713 |
| Dec 23, 2025 | 680.00 | 695.00 | 656.00 | 662.00 | 662.00 | -2.50% | 271,606 |
| Dec 22, 2025 | 659.00 | 689.00 | 656.00 | 679.00 | 679.00 | 5.27% | 725,224 |
| Dec 19, 2025 | 643.00 | 658.00 | 643.00 | 645.00 | 645.00 | -0.62% | 228,328 |
| Dec 18, 2025 | 642.00 | 657.00 | 639.00 | 649.00 | 649.00 | -0.31% | 299,722 |
| Dec 17, 2025 | 659.00 | 668.00 | 645.00 | 651.00 | 651.00 | -1.36% | 278,634 |
| Dec 16, 2025 | 668.00 | 668.00 | 653.00 | 660.00 | 660.00 | -0.45% | 260,909 |
| Dec 15, 2025 | 672.00 | 684.00 | 655.00 | 663.00 | 663.00 | -1.78% | 497,488 |
| Dec 12, 2025 | 689.00 | 689.00 | 670.00 | 675.00 | 675.00 | -0.44% | 194,046 |
| Dec 11, 2025 | 685.00 | 694.00 | 677.00 | 678.00 | 678.00 | -1.02% | 219,342 |
| Dec 10, 2025 | 687.00 | 693.00 | 670.00 | 685.00 | 685.00 | -0.29% | 231,448 |
| Dec 9, 2025 | 699.00 | 707.00 | 674.00 | 687.00 | 687.00 | -1.01% | 342,195 |
| Dec 8, 2025 | 680.00 | 706.00 | 678.00 | 694.00 | 694.00 | 1.91% | 376,679 |
| Dec 5, 2025 | 673.00 | 686.00 | 664.00 | 681.00 | 681.00 | 1.19% | 299,222 |
| 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 |