Pan Entertainment Co., Ltd. (KOSDAQ:068050)
South Korea
· Delayed Price · Currency is KRW 1,579.00
-55.00 (-3.37%)
At close: Apr 28, 2026
Pan Entertainment Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,579.00 | 1,619.00 | 1,579.00 | 1,619.00 | 1,619.00 | 2.53% | 40,750 |
| Apr 28, 2026 | 1,615.00 | 1,634.00 | 1,568.00 | 1,579.00 | 1,579.00 | -3.37% | 161,962 |
| Apr 27, 2026 | 1,645.00 | 1,668.00 | 1,634.00 | 1,634.00 | 1,634.00 | -1.39% | 70,718 |
| Apr 24, 2026 | 1,631.00 | 1,700.00 | 1,631.00 | 1,657.00 | 1,657.00 | 0.73% | 72,830 |
| Apr 23, 2026 | 1,670.00 | 1,670.00 | 1,628.00 | 1,645.00 | 1,645.00 | -1.50% | 71,044 |
| Apr 22, 2026 | 1,675.00 | 1,680.00 | 1,638.00 | 1,670.00 | 1,670.00 | -0.30% | 80,275 |
| Apr 21, 2026 | 1,714.00 | 1,720.00 | 1,664.00 | 1,675.00 | 1,675.00 | -2.28% | 54,234 |
| Apr 20, 2026 | 1,702.00 | 1,720.00 | 1,695.00 | 1,714.00 | 1,714.00 | -0.29% | 54,411 |
| Apr 17, 2026 | 1,685.00 | 1,719.00 | 1,671.00 | 1,719.00 | 1,719.00 | 2.32% | 70,576 |
| Apr 16, 2026 | 1,637.00 | 1,680.00 | 1,634.00 | 1,680.00 | 1,680.00 | 1.88% | 90,504 |
| Apr 15, 2026 | 1,640.00 | 1,649.00 | 1,615.00 | 1,649.00 | 1,649.00 | 0.86% | 58,946 |
| Apr 14, 2026 | 1,625.00 | 1,637.00 | 1,609.00 | 1,635.00 | 1,635.00 | 0.74% | 40,660 |
| Apr 13, 2026 | 1,595.00 | 1,624.00 | 1,573.00 | 1,623.00 | 1,623.00 | 1.76% | 38,445 |
| Apr 10, 2026 | 1,575.00 | 1,600.00 | 1,570.00 | 1,595.00 | 1,595.00 | 1.27% | 34,273 |
| Apr 9, 2026 | 1,551.00 | 1,585.00 | 1,520.00 | 1,575.00 | 1,575.00 | 1.55% | 55,480 |
| Apr 8, 2026 | 1,551.00 | 1,565.00 | 1,532.00 | 1,551.00 | 1,551.00 | 0.71% | 52,587 |
| Apr 7, 2026 | 1,561.00 | 1,598.00 | 1,519.00 | 1,540.00 | 1,540.00 | -1.97% | 55,284 |
| Apr 6, 2026 | 1,550.00 | 1,600.00 | 1,550.00 | 1,571.00 | 1,571.00 | 0.64% | 49,622 |
| Apr 3, 2026 | 1,575.00 | 1,610.00 | 1,555.00 | 1,561.00 | 1,561.00 | -0.89% | 48,795 |
| Apr 2, 2026 | 1,618.00 | 1,618.00 | 1,550.00 | 1,575.00 | 1,575.00 | -1.25% | 35,634 |
| Apr 1, 2026 | 1,570.00 | 1,604.00 | 1,570.00 | 1,595.00 | 1,595.00 | 2.18% | 28,974 |
| Mar 31, 2026 | 1,604.00 | 1,604.00 | 1,546.00 | 1,561.00 | 1,561.00 | -2.68% | 25,812 |
| Mar 30, 2026 | 1,618.00 | 1,618.00 | 1,567.00 | 1,604.00 | 1,604.00 | -0.87% | 19,056 |
| Mar 27, 2026 | 1,605.00 | 1,618.00 | 1,551.00 | 1,618.00 | 1,618.00 | 0.81% | 57,958 |
| Mar 26, 2026 | 1,585.00 | 1,619.00 | 1,568.00 | 1,605.00 | 1,605.00 | 1.58% | 46,891 |
| Mar 25, 2026 | 1,560.00 | 1,584.00 | 1,545.00 | 1,580.00 | 1,580.00 | 1.54% | 63,031 |
| Mar 24, 2026 | 1,540.00 | 1,560.00 | 1,517.00 | 1,556.00 | 1,556.00 | 1.24% | 37,452 |
| Mar 23, 2026 | 1,531.00 | 1,595.00 | 1,465.00 | 1,537.00 | 1,537.00 | -2.04% | 118,739 |
| Mar 20, 2026 | 1,588.00 | 1,620.00 | 1,562.00 | 1,569.00 | 1,569.00 | -1.13% | 60,993 |
| Mar 19, 2026 | 1,623.00 | 1,623.00 | 1,585.00 | 1,587.00 | 1,587.00 | -1.79% | 24,240 |
| Mar 18, 2026 | 1,627.00 | 1,627.00 | 1,594.00 | 1,616.00 | 1,616.00 | -0.25% | 44,906 |
| Mar 17, 2026 | 1,591.00 | 1,620.00 | 1,591.00 | 1,620.00 | 1,620.00 | 2.53% | 17,768 |
| Mar 16, 2026 | 1,648.00 | 1,648.00 | 1,579.00 | 1,580.00 | 1,580.00 | -4.13% | 62,787 |
| Mar 13, 2026 | 1,625.00 | 1,648.00 | 1,595.00 | 1,648.00 | 1,648.00 | 0.80% | 47,737 |
| Mar 12, 2026 | 1,600.00 | 1,635.00 | 1,586.00 | 1,635.00 | 1,635.00 | 2.19% | 42,186 |
| Mar 11, 2026 | 1,590.00 | 1,645.00 | 1,590.00 | 1,600.00 | 1,600.00 | 0.63% | 36,391 |
| Mar 10, 2026 | 1,560.00 | 1,590.00 | 1,540.00 | 1,590.00 | 1,590.00 | 5.44% | 76,632 |
| 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 |