Skip to main content
Pan Entertainment Co., Ltd. (KOSDAQ:068050)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,900.00
-10.00 (-0.52%)
At close: Dec 5, 2025

Pan Entertainment Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,913.001,913.001,875.001,900.001,900.00-0.52%91,169
Dec 4, 20251,893.001,917.001,889.001,910.001,910.00-75,335
Dec 3, 20251,928.001,929.001,900.001,910.001,910.00-0.68%46,330
Dec 2, 20251,897.001,925.001,893.001,923.001,923.000.79%48,036
Dec 1, 20251,898.001,943.001,898.001,908.001,908.00-0.31%91,743
Nov 28, 20251,850.001,935.001,850.001,914.001,914.002.74%47,548
Nov 27, 20251,877.001,880.001,855.001,863.001,863.000.22%57,540
Nov 26, 20251,850.001,880.001,850.001,859.001,859.000.49%109,053
Nov 25, 20251,827.001,868.001,827.001,850.001,850.000.76%77,563
Nov 24, 20251,844.001,865.001,836.001,836.001,836.00-0.38%72,608
Nov 21, 20251,835.001,896.001,835.001,843.001,843.00-3.00%67,144
Nov 20, 20251,830.001,920.001,830.001,900.001,900.003.71%103,527
Nov 19, 20251,850.001,866.001,827.001,832.001,832.00-1.93%141,717
Nov 18, 20251,871.001,938.001,861.001,868.001,868.00-2.66%74,360
Nov 17, 20251,941.001,955.001,870.001,919.001,919.00-1.13%130,631
Nov 14, 20251,927.001,958.001,920.001,941.001,941.00-0.97%95,400
Nov 13, 20251,980.002,060.001,926.001,960.001,960.000.20%434,735
Nov 12, 20251,935.001,965.001,920.001,956.001,956.001.09%66,259
Nov 11, 20251,951.001,976.001,900.001,935.001,935.00-0.82%150,735
Nov 10, 20251,929.001,970.001,929.001,951.001,951.000.93%57,068
Nov 7, 20251,979.001,985.001,902.001,933.001,933.00-2.32%111,905
Nov 6, 20251,960.001,986.001,881.001,979.001,979.000.97%219,468
Nov 5, 20251,962.001,980.001,800.001,960.001,960.00-1.06%362,944
Nov 4, 20251,999.002,035.001,977.001,981.001,981.00-0.80%206,550
Nov 3, 20252,120.002,120.001,963.001,997.001,997.00-3.99%588,216
Oct 31, 20252,050.002,125.002,030.002,080.002,080.001.46%209,167
Oct 30, 20252,020.002,155.002,020.002,050.002,050.001.99%522,743
Oct 29, 20252,070.002,075.002,010.002,010.002,010.00-2.43%200,577
Oct 28, 20252,085.002,130.002,045.002,060.002,060.00-1.20%148,213
Oct 27, 20252,015.002,115.002,015.002,085.002,085.003.47%294,912
Oct 24, 20252,020.002,025.002,005.002,015.002,015.000.25%79,739
Oct 23, 20252,045.002,060.002,010.002,010.002,010.00-1.47%90,811
Oct 22, 20252,020.002,045.002,005.002,040.002,040.000.74%83,345
Oct 21, 20252,010.002,050.002,010.002,025.002,025.000.25%125,750
Oct 20, 20252,035.002,035.002,010.002,020.002,020.00-0.25%83,696
Oct 17, 20252,055.002,055.002,010.002,025.002,025.00-1.46%110,080
Oct 16, 20252,075.002,180.002,050.002,055.002,055.00-1.67%178,505
Oct 15, 20252,055.002,150.002,035.002,090.002,090.003.21%138,938
Oct 14, 20252,065.002,080.002,015.002,025.002,025.00-1.70%198,869
Oct 13, 20252,050.002,095.002,005.002,060.002,060.00-128,544
Oct 10, 20252,085.002,095.002,057.002,060.002,060.00-1.20%108,782
Oct 2, 20252,055.002,095.002,045.002,085.002,085.001.46%101,414
Oct 1, 20252,070.002,090.002,030.002,055.002,055.00-0.72%211,015
Sep 30, 20252,090.002,110.002,060.002,070.002,070.00-2.13%164,863
Sep 29, 20252,090.002,120.002,075.002,115.002,115.001.20%111,232
Sep 26, 20252,125.002,135.002,075.002,090.002,090.00-2.34%188,928
Sep 25, 20252,150.002,165.002,095.002,140.002,140.00-1.15%338,565
Sep 24, 20252,185.002,185.002,150.002,165.002,165.00-0.92%141,362
Sep 23, 20252,245.002,280.002,180.002,185.002,185.00-3.53%251,130
Sep 22, 20252,255.002,305.002,240.002,265.002,265.000.44%289,425
Sep 19, 20252,275.002,305.002,230.002,255.002,255.00-0.66%155,652
Sep 18, 20252,275.002,300.002,265.002,270.002,270.001.11%351,486
Sep 17, 20252,200.002,330.002,200.002,245.002,245.001.81%847,763
Sep 16, 20252,210.002,270.002,195.002,205.002,205.00-0.23%370,138
Sep 15, 20252,235.002,235.002,185.002,210.002,210.00-1.12%158,937
Sep 12, 20252,215.002,245.002,182.002,235.002,235.000.90%200,028
Sep 11, 20252,195.002,235.002,190.002,215.002,215.000.91%209,741
Sep 10, 20252,250.002,265.002,155.002,195.002,195.00-2.23%1,095,075
Sep 9, 20252,255.002,260.002,180.002,245.002,245.00-315,267
Sep 8, 20252,270.002,285.002,220.002,245.002,245.00-1.10%147,317
Sep 5, 20252,255.002,290.002,230.002,270.002,270.000.67%203,001
Sep 4, 20252,235.002,275.002,225.002,255.002,255.000.89%140,085
Sep 3, 20252,245.002,250.002,205.002,235.002,235.00-147,520
Sep 2, 20252,230.002,280.002,190.002,235.002,235.00-411,447
Sep 1, 20252,250.002,275.002,210.002,235.002,235.00-1.76%333,430
Aug 29, 20252,290.002,310.002,245.002,275.002,275.00-1.30%291,670
Aug 28, 20252,315.002,320.002,270.002,305.002,305.00-0.86%542,110
Aug 27, 20252,415.002,420.002,315.002,325.002,325.00-4.91%918,971
Aug 26, 20252,365.002,560.002,360.002,445.002,445.001.88%2,537,615
Aug 25, 20252,450.002,475.002,375.002,400.002,400.00-1.84%1,201,549
Aug 22, 20252,515.002,675.002,435.002,445.002,445.00-2.78%5,907,205
Aug 21, 20252,495.002,585.002,450.002,515.002,515.000.40%3,120,573
Aug 20, 20252,630.002,710.002,460.002,505.002,505.00-6.18%6,891,612
Aug 19, 20252,150.002,740.002,120.002,670.002,670.0025.94%35,810,200
Aug 18, 20252,155.002,160.002,105.002,120.002,120.00-2.97%96,579
Aug 14, 20252,160.002,200.002,160.002,185.002,185.000.46%53,583
Aug 13, 20252,215.002,215.002,120.002,175.002,175.00-1.58%81,349
Aug 12, 20252,210.002,220.002,170.002,210.002,210.000.45%99,034
Aug 11, 20252,195.002,200.002,150.002,200.002,200.000.23%73,890
Aug 8, 20252,185.002,195.002,145.002,195.002,195.000.46%122,095
Aug 7, 20252,095.002,185.002,095.002,185.002,185.004.30%156,869
Aug 6, 20252,100.002,125.002,085.002,095.002,095.00-0.24%46,997
Aug 5, 20252,090.002,120.002,080.002,100.002,100.001.69%66,191
Aug 4, 20252,055.002,115.002,025.002,065.002,065.000.49%54,250
Aug 1, 20252,165.002,165.002,055.002,055.002,055.00-5.30%225,914
Jul 31, 20252,130.002,170.002,105.002,170.002,170.002.36%93,466
Jul 30, 20252,130.002,130.002,095.002,120.002,120.000.24%86,959
Jul 29, 20252,120.002,130.002,100.002,115.002,115.00-0.24%76,207
Jul 28, 20252,135.002,170.002,115.002,120.002,120.00-0.93%75,470
Jul 25, 20252,165.002,185.002,135.002,140.002,140.00-1.15%122,106
Jul 24, 20252,215.002,230.002,155.002,165.002,165.00-2.70%203,497
Jul 23, 20252,245.002,245.002,190.002,225.002,225.00-0.89%116,643
Jul 22, 20252,280.002,285.002,210.002,245.002,245.00-1.10%94,597
Jul 21, 20252,195.002,275.002,195.002,270.002,270.002.71%126,794
Jul 18, 20252,230.002,250.002,190.002,210.002,210.00-1.56%126,554
Jul 17, 20252,230.002,250.002,190.002,245.002,245.000.67%140,128
Jul 16, 20252,280.002,280.002,220.002,230.002,230.00-1.98%165,377
Jul 15, 20252,280.002,285.002,250.002,275.002,275.00-106,534
Jul 14, 20252,275.002,280.002,245.002,275.002,275.00-106,597
Jul 11, 20252,260.002,305.002,255.002,275.002,275.000.66%111,538