Panstar Enterprise Co.,Ltd. (KOSDAQ:054300)
South Korea
· Delayed Price · Currency is KRW 1,148.00
+134.00 (13.21%)
Apr 10, 2026, 7:52 AM KST
Panstar Enterprise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 1,016.00 | 1,150.00 | 1,016.00 | 1,148.00 | - | - | 530,360 |
| Apr 8, 2026 | 1,016.00 | 1,150.00 | 1,016.00 | 1,148.00 | 1,148.00 | 13.21% | 522,001 |
| Apr 7, 2026 | 980.00 | 1,026.00 | 966.00 | 1,014.00 | 1,014.00 | 3.68% | 204,098 |
| Apr 6, 2026 | 1,024.00 | 1,024.00 | 970.00 | 978.00 | 978.00 | -4.12% | 229,148 |
| Apr 3, 2026 | 990.00 | 1,024.00 | 990.00 | 1,020.00 | 1,020.00 | 3.03% | 164,440 |
| Apr 2, 2026 | 1,036.00 | 1,042.00 | 976.00 | 990.00 | 990.00 | -4.44% | 339,740 |
| Apr 1, 2026 | 1,022.00 | 1,050.00 | 1,022.00 | 1,036.00 | 1,036.00 | 2.37% | 162,556 |
| Mar 31, 2026 | 1,028.00 | 1,046.00 | 992.00 | 1,012.00 | 1,012.00 | -2.69% | 302,434 |
| Mar 30, 2026 | 1,070.00 | 1,070.00 | 1,022.00 | 1,040.00 | 1,040.00 | -2.80% | 126,871 |
| Mar 27, 2026 | 1,050.00 | 1,100.00 | 1,022.00 | 1,070.00 | 1,070.00 | 1.52% | 285,571 |
| Mar 26, 2026 | 1,064.00 | 1,076.00 | 1,040.00 | 1,054.00 | 1,054.00 | -1.50% | 139,834 |
| Mar 25, 2026 | 1,072.00 | 1,094.00 | 1,056.00 | 1,070.00 | 1,070.00 | -0.37% | 159,108 |
| Mar 24, 2026 | 1,062.00 | 1,098.00 | 1,046.00 | 1,074.00 | 1,074.00 | 3.07% | 271,992 |
| Mar 23, 2026 | 1,100.00 | 1,116.00 | 1,040.00 | 1,042.00 | 1,042.00 | -7.13% | 493,062 |
| Mar 20, 2026 | 1,160.00 | 1,168.00 | 1,110.00 | 1,122.00 | 1,122.00 | -0.88% | 479,892 |
| Mar 19, 2026 | 1,204.00 | 1,208.00 | 1,128.00 | 1,132.00 | 1,132.00 | -7.82% | 589,039 |
| Mar 18, 2026 | 1,242.00 | 1,252.00 | 1,222.00 | 1,228.00 | 1,228.00 | -0.81% | 255,755 |
| Mar 17, 2026 | 1,218.00 | 1,298.00 | 1,214.00 | 1,238.00 | 1,238.00 | 1.81% | 216,755 |
| Mar 16, 2026 | 1,246.00 | 1,254.00 | 1,206.00 | 1,216.00 | 1,216.00 | -2.09% | 434,379 |
| Mar 13, 2026 | 1,240.00 | 1,306.00 | 1,238.00 | 1,242.00 | 1,242.00 | -2.66% | 559,719 |
| Mar 12, 2026 | 1,300.00 | 1,342.00 | 1,254.00 | 1,276.00 | 1,276.00 | -4.20% | 600,636 |
| Mar 11, 2026 | 1,368.00 | 1,420.00 | 1,320.00 | 1,332.00 | 1,332.00 | -0.60% | 329,844 |
| Mar 10, 2026 | 1,298.00 | 1,372.00 | 1,240.00 | 1,340.00 | 1,340.00 | 9.84% | 655,168 |
| Mar 9, 2026 | 1,300.00 | 1,300.00 | 1,196.00 | 1,220.00 | 1,220.00 | -7.99% | 720,002 |
| Mar 6, 2026 | 1,332.00 | 1,388.00 | 1,304.00 | 1,326.00 | 1,326.00 | -1.49% | 345,458 |
| Mar 5, 2026 | 1,250.00 | 1,370.00 | 1,250.00 | 1,346.00 | 1,346.00 | 11.06% | 415,024 |
| Mar 4, 2026 | 1,336.00 | 1,408.00 | 1,200.00 | 1,212.00 | 1,212.00 | -14.29% | 1,024,876 |
| Mar 3, 2026 | 1,466.00 | 1,496.00 | 1,414.00 | 1,414.00 | 1,414.00 | -4.59% | 614,445 |
| Feb 27, 2026 | 1,500.00 | 1,530.00 | 1,468.00 | 1,482.00 | 1,482.00 | -0.27% | 581,704 |
| Feb 26, 2026 | 1,566.00 | 1,566.00 | 1,478.00 | 1,486.00 | 1,486.00 | -3.51% | 728,965 |
| Feb 25, 2026 | 1,604.00 | 1,608.00 | 1,538.00 | 1,540.00 | 1,540.00 | -3.87% | 618,980 |
| Feb 24, 2026 | 1,586.00 | 1,618.00 | 1,544.00 | 1,602.00 | 1,602.00 | - | 687,322 |
| Feb 23, 2026 | 1,620.00 | 1,670.00 | 1,572.00 | 1,602.00 | 1,602.00 | -1.11% | 1,336,672 |
| Feb 20, 2026 | 1,566.00 | 1,630.00 | 1,550.00 | 1,620.00 | 1,620.00 | 2.40% | 928,778 |
| Feb 19, 2026 | 1,508.00 | 1,678.00 | 1,500.00 | 1,582.00 | 1,582.00 | 4.91% | 2,866,533 |
| Feb 13, 2026 | 1,468.00 | 1,612.00 | 1,442.00 | 1,508.00 | 1,508.00 | 2.72% | 3,393,909 |
| Feb 12, 2026 | 1,500.00 | 1,520.00 | 1,436.00 | 1,468.00 | 1,468.00 | -1.61% | 910,124 |
| Feb 11, 2026 | 1,548.00 | 1,550.00 | 1,456.00 | 1,492.00 | 1,492.00 | -5.09% | 1,992,297 |
| Feb 10, 2026 | 1,428.00 | 1,680.00 | 1,406.00 | 1,572.00 | 1,572.00 | 10.08% | 6,740,090 |
| Feb 9, 2026 | 1,420.00 | 1,476.00 | 1,420.00 | 1,428.00 | 1,428.00 | -3.25% | 747,820 |
| Feb 6, 2026 | 1,306.00 | 1,520.00 | 1,244.00 | 1,476.00 | 1,476.00 | 11.99% | 2,727,637 |
| Feb 5, 2026 | 1,348.00 | 1,354.00 | 1,314.00 | 1,318.00 | 1,318.00 | -2.37% | 258,737 |
| Feb 4, 2026 | 1,340.00 | 1,354.00 | 1,320.00 | 1,350.00 | 1,350.00 | 0.45% | 263,277 |
| Feb 3, 2026 | 1,300.00 | 1,348.00 | 1,298.00 | 1,344.00 | 1,344.00 | 4.02% | 303,323 |
| Feb 2, 2026 | 1,336.00 | 1,336.00 | 1,278.00 | 1,292.00 | 1,292.00 | -3.29% | 441,927 |
| Jan 30, 2026 | 1,372.00 | 1,378.00 | 1,320.00 | 1,336.00 | 1,336.00 | -2.62% | 437,684 |
| Jan 29, 2026 | 1,374.00 | 1,392.00 | 1,358.00 | 1,372.00 | 1,372.00 | -0.15% | 372,928 |
| Jan 28, 2026 | 1,386.00 | 1,390.00 | 1,354.00 | 1,374.00 | 1,374.00 | -0.87% | 406,333 |
| Jan 27, 2026 | 1,384.00 | 1,402.00 | 1,364.00 | 1,386.00 | 1,386.00 | -0.14% | 275,754 |
| Jan 26, 2026 | 1,410.00 | 1,430.00 | 1,380.00 | 1,388.00 | 1,388.00 | -0.86% | 341,068 |
| Jan 23, 2026 | 1,394.00 | 1,416.00 | 1,386.00 | 1,400.00 | 1,400.00 | -0.14% | 328,960 |
| Jan 22, 2026 | 1,382.00 | 1,408.00 | 1,368.00 | 1,402.00 | 1,402.00 | 1.74% | 332,033 |
| Jan 21, 2026 | 1,414.00 | 1,430.00 | 1,370.00 | 1,378.00 | 1,378.00 | -3.91% | 471,058 |
| Jan 20, 2026 | 1,406.00 | 1,448.00 | 1,368.00 | 1,434.00 | 1,434.00 | 2.14% | 403,987 |
| Jan 19, 2026 | 1,434.00 | 1,450.00 | 1,386.00 | 1,404.00 | 1,404.00 | -3.17% | 421,250 |
| Jan 16, 2026 | 1,366.00 | 1,458.00 | 1,336.00 | 1,450.00 | 1,450.00 | 6.15% | 905,188 |
| Jan 15, 2026 | 1,374.00 | 1,388.00 | 1,326.00 | 1,366.00 | 1,366.00 | -0.58% | 307,415 |
| Jan 14, 2026 | 1,396.00 | 1,398.00 | 1,348.00 | 1,374.00 | 1,374.00 | -2.14% | 200,828 |
| Jan 13, 2026 | 1,402.00 | 1,422.00 | 1,366.00 | 1,404.00 | 1,404.00 | 0.29% | 259,255 |
| Jan 12, 2026 | 1,398.00 | 1,430.00 | 1,380.00 | 1,400.00 | 1,400.00 | - | 271,005 |
| Jan 9, 2026 | 1,414.00 | 1,430.00 | 1,346.00 | 1,400.00 | 1,400.00 | 0.72% | 465,975 |
| Jan 8, 2026 | 1,326.00 | 1,416.00 | 1,304.00 | 1,390.00 | 1,390.00 | 4.67% | 686,459 |
| Jan 7, 2026 | 1,352.00 | 1,376.00 | 1,314.00 | 1,328.00 | 1,328.00 | -2.50% | 211,000 |
| Jan 6, 2026 | 1,390.00 | 1,390.00 | 1,310.00 | 1,362.00 | 1,362.00 | -0.87% | 147,509 |
| Jan 5, 2026 | 1,352.00 | 1,374.00 | 1,350.00 | 1,374.00 | 1,374.00 | -0.15% | 191,274 |
| Jan 2, 2026 | 1,330.00 | 1,396.00 | 1,320.00 | 1,376.00 | 1,376.00 | 4.24% | 394,116 |
| Dec 30, 2025 | 1,290.00 | 1,336.00 | 1,282.00 | 1,320.00 | 1,320.00 | 0.92% | 144,164 |
| Dec 29, 2025 | 1,284.00 | 1,328.00 | 1,284.00 | 1,308.00 | 1,308.00 | 1.87% | 187,342 |
| Dec 26, 2025 | 1,318.00 | 1,330.00 | 1,280.00 | 1,284.00 | 1,284.00 | -2.58% | 224,807 |
| Dec 24, 2025 | 1,324.00 | 1,336.00 | 1,302.00 | 1,318.00 | 1,318.00 | -0.45% | 116,856 |
| Dec 23, 2025 | 1,360.00 | 1,390.00 | 1,312.00 | 1,324.00 | 1,324.00 | -2.50% | 135,879 |
| Dec 22, 2025 | 1,318.00 | 1,378.00 | 1,312.00 | 1,358.00 | 1,358.00 | 5.27% | 363,357 |
| Dec 19, 2025 | 1,286.00 | 1,316.00 | 1,286.00 | 1,290.00 | 1,290.00 | -0.62% | 114,164 |
| Dec 18, 2025 | 1,284.00 | 1,314.00 | 1,278.00 | 1,298.00 | 1,298.00 | -0.31% | 150,111 |
| Dec 17, 2025 | 1,318.00 | 1,336.00 | 1,290.00 | 1,302.00 | 1,302.00 | -1.36% | 139,423 |
| Dec 16, 2025 | 1,336.00 | 1,336.00 | 1,306.00 | 1,320.00 | 1,320.00 | -0.45% | 135,233 |
| Dec 15, 2025 | 1,344.00 | 1,368.00 | 1,310.00 | 1,326.00 | 1,326.00 | -1.78% | 248,744 |
| Dec 12, 2025 | 1,378.00 | 1,378.00 | 1,340.00 | 1,350.00 | 1,350.00 | -0.44% | 97,934 |
| Dec 11, 2025 | 1,370.00 | 1,388.00 | 1,354.00 | 1,356.00 | 1,356.00 | -1.02% | 109,686 |
| Dec 10, 2025 | 1,374.00 | 1,386.00 | 1,340.00 | 1,370.00 | 1,370.00 | -0.29% | 115,974 |
| Dec 9, 2025 | 1,398.00 | 1,414.00 | 1,348.00 | 1,374.00 | 1,374.00 | -1.01% | 171,097 |
| Dec 8, 2025 | 1,360.00 | 1,412.00 | 1,356.00 | 1,388.00 | 1,388.00 | 1.91% | 188,339 |
| Dec 5, 2025 | 1,346.00 | 1,372.00 | 1,328.00 | 1,362.00 | 1,362.00 | 1.19% | 149,611 |
| Dec 4, 2025 | 1,384.00 | 1,384.00 | 1,286.00 | 1,346.00 | 1,346.00 | -2.75% | 189,416 |
| Dec 3, 2025 | 1,352.00 | 1,384.00 | 1,336.00 | 1,384.00 | 1,384.00 | 3.44% | 246,167 |
| Dec 2, 2025 | 1,324.00 | 1,360.00 | 1,314.00 | 1,338.00 | 1,338.00 | 0.15% | 135,668 |
| Dec 1, 2025 | 1,370.00 | 1,374.00 | 1,326.00 | 1,336.00 | 1,336.00 | -1.18% | 223,773 |
| Nov 28, 2025 | 1,312.00 | 1,374.00 | 1,296.00 | 1,352.00 | 1,352.00 | 3.05% | 378,178 |
| Nov 27, 2025 | 1,288.00 | 1,332.00 | 1,276.00 | 1,312.00 | 1,312.00 | 1.86% | 220,993 |
| Nov 26, 2025 | 1,258.00 | 1,288.00 | 1,238.00 | 1,288.00 | 1,288.00 | 3.87% | 226,998 |
| Nov 25, 2025 | 1,230.00 | 1,270.00 | 1,230.00 | 1,240.00 | 1,240.00 | 0.49% | 178,803 |
| Nov 24, 2025 | 1,248.00 | 1,270.00 | 1,210.00 | 1,234.00 | 1,234.00 | -0.48% | 390,353 |
| Nov 21, 2025 | 1,286.00 | 1,290.00 | 1,236.00 | 1,240.00 | 1,240.00 | -4.02% | 330,499 |
| Nov 20, 2025 | 1,302.00 | 1,430.00 | 1,292.00 | 1,292.00 | 1,292.00 | -1.52% | 954,951 |
| Nov 19, 2025 | 1,256.00 | 1,326.00 | 1,246.00 | 1,312.00 | 1,312.00 | 4.46% | 349,395 |
| Nov 18, 2025 | 1,268.00 | 1,298.00 | 1,226.00 | 1,256.00 | 1,256.00 | -0.95% | 651,019 |
| Nov 17, 2025 | 1,382.00 | 1,436.00 | 1,260.00 | 1,268.00 | 1,268.00 | -7.45% | 932,586 |
| Nov 14, 2025 | 1,390.00 | 1,390.00 | 1,340.00 | 1,370.00 | 1,370.00 | -1.58% | 560,188 |
| Nov 13, 2025 | 1,406.00 | 1,426.00 | 1,382.00 | 1,392.00 | 1,392.00 | -1.56% | 302,905 |
| Nov 12, 2025 | 1,404.00 | 1,446.00 | 1,392.00 | 1,414.00 | 1,414.00 | 0.71% | 174,508 |