Pan Entertainment Co., Ltd. (KOSDAQ:068050)
South Korea
· Delayed Price · Currency is KRW 1,508.00
-118.00 (-7.26%)
At close: Mar 9, 2026
Pan Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,580.00 | 1,580.00 | 1,500.00 | 1,508.00 | 1,508.00 | -7.26% | 91,268 |
| Mar 6, 2026 | 1,555.00 | 1,626.00 | 1,555.00 | 1,626.00 | 1,626.00 | 4.57% | 106,066 |
| Mar 5, 2026 | 1,491.00 | 1,555.00 | 1,491.00 | 1,555.00 | 1,555.00 | 5.00% | 128,566 |
| Mar 4, 2026 | 1,585.00 | 1,629.00 | 1,481.00 | 1,481.00 | 1,481.00 | -10.02% | 215,946 |
| Mar 3, 2026 | 1,698.00 | 1,698.00 | 1,629.00 | 1,646.00 | 1,646.00 | -3.06% | 196,148 |
| Feb 27, 2026 | 1,720.00 | 1,720.00 | 1,668.00 | 1,698.00 | 1,698.00 | -1.16% | 173,328 |
| Feb 26, 2026 | 1,739.00 | 1,739.00 | 1,671.00 | 1,718.00 | 1,718.00 | -0.58% | 211,370 |
| Feb 25, 2026 | 1,726.00 | 1,728.00 | 1,704.00 | 1,728.00 | 1,728.00 | 0.76% | 82,882 |
| Feb 24, 2026 | 1,750.00 | 1,750.00 | 1,710.00 | 1,715.00 | 1,715.00 | -1.94% | 87,161 |
| Feb 23, 2026 | 1,710.00 | 1,760.00 | 1,707.00 | 1,749.00 | 1,749.00 | 2.28% | 172,745 |
| Feb 20, 2026 | 1,710.00 | 1,741.00 | 1,702.00 | 1,710.00 | 1,710.00 | -0.41% | 130,743 |
| Feb 19, 2026 | 1,730.00 | 1,731.00 | 1,710.00 | 1,717.00 | 1,717.00 | -1.09% | 137,147 |
| Feb 13, 2026 | 1,756.00 | 1,756.00 | 1,715.00 | 1,736.00 | 1,736.00 | -1.14% | 149,086 |
| Feb 12, 2026 | 1,779.00 | 1,779.00 | 1,743.00 | 1,756.00 | 1,756.00 | -0.23% | 56,793 |
| Feb 11, 2026 | 1,773.00 | 1,773.00 | 1,740.00 | 1,760.00 | 1,760.00 | 0.51% | 78,242 |
| Feb 10, 2026 | 1,702.00 | 1,760.00 | 1,702.00 | 1,751.00 | 1,751.00 | 1.45% | 118,653 |
| Feb 9, 2026 | 1,725.00 | 1,736.00 | 1,715.00 | 1,726.00 | 1,726.00 | 0.12% | 51,500 |
| Feb 6, 2026 | 1,742.00 | 1,759.00 | 1,700.00 | 1,724.00 | 1,724.00 | -2.05% | 89,797 |
| Feb 5, 2026 | 1,778.00 | 1,791.00 | 1,752.00 | 1,760.00 | 1,760.00 | -1.01% | 64,709 |
| Feb 4, 2026 | 1,780.00 | 1,782.00 | 1,762.00 | 1,778.00 | 1,778.00 | -0.78% | 66,402 |
| Feb 3, 2026 | 1,786.00 | 1,800.00 | 1,752.00 | 1,792.00 | 1,792.00 | 0.39% | 69,085 |
| Feb 2, 2026 | 1,820.00 | 1,820.00 | 1,750.00 | 1,785.00 | 1,785.00 | -0.61% | 147,446 |
| Jan 30, 2026 | 1,823.00 | 1,824.00 | 1,796.00 | 1,796.00 | 1,796.00 | -1.91% | 167,636 |
| Jan 29, 2026 | 1,833.00 | 1,833.00 | 1,796.00 | 1,831.00 | 1,831.00 | -0.11% | 131,925 |
| Jan 28, 2026 | 1,843.00 | 1,858.00 | 1,823.00 | 1,833.00 | 1,833.00 | -0.54% | 79,160 |
| Jan 27, 2026 | 1,844.00 | 1,858.00 | 1,825.00 | 1,843.00 | 1,843.00 | 0.05% | 46,043 |
| Jan 26, 2026 | 1,841.00 | 1,860.00 | 1,826.00 | 1,842.00 | 1,842.00 | 0.88% | 128,265 |
| Jan 23, 2026 | 1,803.00 | 1,826.00 | 1,787.00 | 1,826.00 | 1,826.00 | 1.28% | 97,320 |
| Jan 22, 2026 | 1,783.00 | 1,807.00 | 1,783.00 | 1,803.00 | 1,803.00 | 1.24% | 55,046 |
| Jan 21, 2026 | 1,810.00 | 1,824.00 | 1,781.00 | 1,781.00 | 1,781.00 | -2.41% | 97,174 |
| Jan 20, 2026 | 1,827.00 | 1,836.00 | 1,796.00 | 1,825.00 | 1,825.00 | -0.11% | 56,045 |
| Jan 19, 2026 | 1,826.00 | 1,843.00 | 1,781.00 | 1,827.00 | 1,827.00 | 0.05% | 126,177 |
| Jan 16, 2026 | 1,830.00 | 1,880.00 | 1,800.00 | 1,826.00 | 1,826.00 | -0.22% | 146,062 |
| Jan 15, 2026 | 1,847.00 | 1,882.00 | 1,827.00 | 1,830.00 | 1,830.00 | -0.92% | 94,276 |
| Jan 14, 2026 | 1,856.00 | 1,862.00 | 1,837.00 | 1,847.00 | 1,847.00 | -0.48% | 45,839 |
| Jan 13, 2026 | 1,878.00 | 1,878.00 | 1,837.00 | 1,856.00 | 1,856.00 | -1.17% | 122,076 |
| Jan 12, 2026 | 1,876.00 | 1,900.00 | 1,845.00 | 1,878.00 | 1,878.00 | 0.11% | 142,431 |
| Jan 9, 2026 | 1,880.00 | 1,895.00 | 1,852.00 | 1,876.00 | 1,876.00 | - | 49,240 |
| Jan 8, 2026 | 1,899.00 | 1,919.00 | 1,850.00 | 1,876.00 | 1,876.00 | -1.26% | 108,833 |
| Jan 7, 2026 | 1,880.00 | 1,900.00 | 1,872.00 | 1,900.00 | 1,900.00 | -0.05% | 81,172 |
| Jan 6, 2026 | 1,961.00 | 1,978.00 | 1,885.00 | 1,901.00 | 1,901.00 | -3.06% | 152,358 |
| Jan 5, 2026 | 1,986.00 | 1,999.00 | 1,935.00 | 1,961.00 | 1,961.00 | -0.81% | 126,128 |
| Jan 2, 2026 | 1,910.00 | 2,040.00 | 1,910.00 | 1,977.00 | 1,977.00 | 5.22% | 531,673 |
| Dec 30, 2025 | 1,880.00 | 1,885.00 | 1,860.00 | 1,879.00 | 1,879.00 | - | 76,566 |
| Dec 29, 2025 | 1,900.00 | 1,911.00 | 1,860.00 | 1,879.00 | 1,879.00 | -1.11% | 63,911 |
| Dec 26, 2025 | 1,919.00 | 1,946.00 | 1,890.00 | 1,900.00 | 1,900.00 | -1.50% | 26,774 |
| Dec 24, 2025 | 1,915.00 | 1,929.00 | 1,904.00 | 1,929.00 | 1,929.00 | 0.42% | 33,264 |
| Dec 23, 2025 | 1,934.00 | 1,954.00 | 1,915.00 | 1,921.00 | 1,921.00 | -1.08% | 74,679 |
| Dec 22, 2025 | 1,924.00 | 1,949.00 | 1,915.00 | 1,942.00 | 1,942.00 | 0.67% | 50,154 |
| Dec 19, 2025 | 1,903.00 | 1,945.00 | 1,900.00 | 1,929.00 | 1,929.00 | 0.52% | 52,624 |
| Dec 18, 2025 | 1,903.00 | 1,923.00 | 1,890.00 | 1,919.00 | 1,919.00 | 0.37% | 61,406 |
| Dec 17, 2025 | 1,897.00 | 1,924.00 | 1,893.00 | 1,912.00 | 1,912.00 | -0.05% | 56,582 |
| Dec 16, 2025 | 1,934.00 | 1,958.00 | 1,905.00 | 1,913.00 | 1,913.00 | -1.80% | 67,605 |
| Dec 15, 2025 | 1,919.00 | 1,956.00 | 1,912.00 | 1,948.00 | 1,948.00 | 0.67% | 80,673 |
| Dec 12, 2025 | 1,910.00 | 1,939.00 | 1,909.00 | 1,935.00 | 1,935.00 | 1.31% | 128,817 |
| Dec 11, 2025 | 1,885.00 | 1,935.00 | 1,885.00 | 1,910.00 | 1,910.00 | 0.32% | 91,189 |
| Dec 10, 2025 | 1,873.00 | 1,912.00 | 1,867.00 | 1,904.00 | 1,904.00 | 1.66% | 60,169 |
| Dec 9, 2025 | 1,877.00 | 1,880.00 | 1,765.00 | 1,873.00 | 1,873.00 | -0.21% | 64,158 |
| Dec 8, 2025 | 1,900.00 | 1,901.00 | 1,860.00 | 1,877.00 | 1,877.00 | -1.21% | 90,593 |
| Dec 5, 2025 | 1,913.00 | 1,913.00 | 1,875.00 | 1,900.00 | 1,900.00 | -0.52% | 91,169 |
| Dec 4, 2025 | 1,893.00 | 1,917.00 | 1,889.00 | 1,910.00 | 1,910.00 | - | 75,335 |
| Dec 3, 2025 | 1,928.00 | 1,929.00 | 1,900.00 | 1,910.00 | 1,910.00 | -0.68% | 46,330 |
| Dec 2, 2025 | 1,897.00 | 1,925.00 | 1,893.00 | 1,923.00 | 1,923.00 | 0.79% | 48,036 |
| Dec 1, 2025 | 1,898.00 | 1,943.00 | 1,898.00 | 1,908.00 | 1,908.00 | -0.31% | 91,743 |
| Nov 28, 2025 | 1,850.00 | 1,935.00 | 1,850.00 | 1,914.00 | 1,914.00 | 2.74% | 47,548 |
| Nov 27, 2025 | 1,877.00 | 1,880.00 | 1,855.00 | 1,863.00 | 1,863.00 | 0.22% | 57,540 |
| Nov 26, 2025 | 1,850.00 | 1,880.00 | 1,850.00 | 1,859.00 | 1,859.00 | 0.49% | 109,053 |
| Nov 25, 2025 | 1,827.00 | 1,868.00 | 1,827.00 | 1,850.00 | 1,850.00 | 0.76% | 77,563 |
| Nov 24, 2025 | 1,844.00 | 1,865.00 | 1,836.00 | 1,836.00 | 1,836.00 | -0.38% | 72,608 |
| Nov 21, 2025 | 1,835.00 | 1,896.00 | 1,835.00 | 1,843.00 | 1,843.00 | -3.00% | 67,144 |
| Nov 20, 2025 | 1,830.00 | 1,920.00 | 1,830.00 | 1,900.00 | 1,900.00 | 3.71% | 103,527 |
| Nov 19, 2025 | 1,850.00 | 1,866.00 | 1,827.00 | 1,832.00 | 1,832.00 | -1.93% | 141,717 |
| Nov 18, 2025 | 1,871.00 | 1,938.00 | 1,861.00 | 1,868.00 | 1,868.00 | -2.66% | 74,360 |
| Nov 17, 2025 | 1,941.00 | 1,955.00 | 1,870.00 | 1,919.00 | 1,919.00 | -1.13% | 130,631 |
| Nov 14, 2025 | 1,927.00 | 1,958.00 | 1,920.00 | 1,941.00 | 1,941.00 | -0.97% | 95,400 |
| Nov 13, 2025 | 1,980.00 | 2,060.00 | 1,926.00 | 1,960.00 | 1,960.00 | 0.20% | 434,735 |
| Nov 12, 2025 | 1,935.00 | 1,965.00 | 1,920.00 | 1,956.00 | 1,956.00 | 1.09% | 66,259 |
| Nov 11, 2025 | 1,951.00 | 1,976.00 | 1,900.00 | 1,935.00 | 1,935.00 | -0.82% | 150,735 |
| Nov 10, 2025 | 1,929.00 | 1,970.00 | 1,929.00 | 1,951.00 | 1,951.00 | 0.93% | 57,068 |
| Nov 7, 2025 | 1,979.00 | 1,985.00 | 1,902.00 | 1,933.00 | 1,933.00 | -2.32% | 111,905 |
| Nov 6, 2025 | 1,960.00 | 1,986.00 | 1,881.00 | 1,979.00 | 1,979.00 | 0.97% | 219,468 |
| Nov 5, 2025 | 1,962.00 | 1,980.00 | 1,800.00 | 1,960.00 | 1,960.00 | -1.06% | 362,944 |
| Nov 4, 2025 | 1,999.00 | 2,035.00 | 1,977.00 | 1,981.00 | 1,981.00 | -0.80% | 206,550 |
| Nov 3, 2025 | 2,120.00 | 2,120.00 | 1,963.00 | 1,997.00 | 1,997.00 | -3.99% | 588,216 |
| Oct 31, 2025 | 2,050.00 | 2,125.00 | 2,030.00 | 2,080.00 | 2,080.00 | 1.46% | 209,167 |
| Oct 30, 2025 | 2,020.00 | 2,155.00 | 2,020.00 | 2,050.00 | 2,050.00 | 1.99% | 522,743 |
| Oct 29, 2025 | 2,070.00 | 2,075.00 | 2,010.00 | 2,010.00 | 2,010.00 | -2.43% | 200,577 |
| Oct 28, 2025 | 2,085.00 | 2,130.00 | 2,045.00 | 2,060.00 | 2,060.00 | -1.20% | 148,213 |
| Oct 27, 2025 | 2,015.00 | 2,115.00 | 2,015.00 | 2,085.00 | 2,085.00 | 3.47% | 294,912 |
| Oct 24, 2025 | 2,020.00 | 2,025.00 | 2,005.00 | 2,015.00 | 2,015.00 | 0.25% | 79,739 |
| Oct 23, 2025 | 2,045.00 | 2,060.00 | 2,010.00 | 2,010.00 | 2,010.00 | -1.47% | 90,811 |
| Oct 22, 2025 | 2,020.00 | 2,045.00 | 2,005.00 | 2,040.00 | 2,040.00 | 0.74% | 83,345 |
| Oct 21, 2025 | 2,010.00 | 2,050.00 | 2,010.00 | 2,025.00 | 2,025.00 | 0.25% | 125,750 |
| Oct 20, 2025 | 2,035.00 | 2,035.00 | 2,010.00 | 2,020.00 | 2,020.00 | -0.25% | 83,696 |
| Oct 17, 2025 | 2,055.00 | 2,055.00 | 2,010.00 | 2,025.00 | 2,025.00 | -1.46% | 110,080 |
| Oct 16, 2025 | 2,075.00 | 2,180.00 | 2,050.00 | 2,055.00 | 2,055.00 | -1.67% | 178,505 |
| Oct 15, 2025 | 2,055.00 | 2,150.00 | 2,035.00 | 2,090.00 | 2,090.00 | 3.21% | 138,938 |
| Oct 14, 2025 | 2,065.00 | 2,080.00 | 2,015.00 | 2,025.00 | 2,025.00 | -1.70% | 198,869 |
| Oct 13, 2025 | 2,050.00 | 2,095.00 | 2,005.00 | 2,060.00 | 2,060.00 | - | 128,544 |
| Oct 10, 2025 | 2,085.00 | 2,095.00 | 2,057.00 | 2,060.00 | 2,060.00 | -1.20% | 108,782 |