STAGEONE ENTER Co.,Ltd. (KOSDAQ:078860)
South Korea
· Delayed Price · Currency is KRW 426.00
+39.00 (10.08%)
At close: Mar 9, 2026
STAGEONE ENTER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 366.00 | 436.00 | 366.00 | 426.00 | 426.00 | 10.08% | 680,206 |
| Mar 6, 2026 | 428.00 | 428.00 | 365.00 | 387.00 | 387.00 | -7.64% | 773,775 |
| Mar 5, 2026 | 355.00 | 432.00 | 355.00 | 419.00 | 419.00 | 17.04% | 1,101,612 |
| Mar 4, 2026 | 381.00 | 388.00 | 347.00 | 358.00 | 358.00 | -9.14% | 543,574 |
| Mar 3, 2026 | 405.00 | 406.00 | 365.00 | 394.00 | 394.00 | -3.19% | 1,170,895 |
| Feb 27, 2026 | 442.00 | 442.00 | 403.00 | 407.00 | 407.00 | -8.33% | 1,707,701 |
| Feb 26, 2026 | 471.00 | 518.00 | 441.00 | 444.00 | 444.00 | -3.06% | 4,577,026 |
| Feb 25, 2026 | 484.00 | 509.00 | 458.00 | 458.00 | 458.00 | -29.97% | 21,137,610 |
| Feb 24, 2026 | 928.00 | 931.00 | 654.00 | 654.00 | 654.00 | -29.90% | 1,595,739 |
| Feb 23, 2026 | 975.00 | 976.00 | 928.00 | 933.00 | 933.00 | -4.31% | 241,000 |
| Feb 20, 2026 | 983.00 | 983.00 | 954.00 | 975.00 | 975.00 | -0.31% | 59,572 |
| Feb 19, 2026 | 968.00 | 988.00 | 949.00 | 978.00 | 978.00 | 0.31% | 88,789 |
| Feb 13, 2026 | 953.00 | 985.00 | 910.00 | 975.00 | 975.00 | 2.31% | 164,559 |
| Feb 12, 2026 | 930.00 | 975.00 | 910.00 | 953.00 | 953.00 | 2.03% | 144,201 |
| Feb 11, 2026 | 985.00 | 991.00 | 925.00 | 934.00 | 934.00 | -3.71% | 323,108 |
| Feb 10, 2026 | 952.00 | 977.00 | 919.00 | 970.00 | 970.00 | 1.89% | 166,107 |
| Feb 9, 2026 | 970.00 | 990.00 | 939.00 | 952.00 | 952.00 | -1.24% | 75,917 |
| Feb 6, 2026 | 980.00 | 998.00 | 940.00 | 964.00 | 964.00 | -1.63% | 349,329 |
| Feb 5, 2026 | 978.00 | 1,008.00 | 948.00 | 980.00 | 980.00 | -0.81% | 391,516 |
| Feb 4, 2026 | 997.00 | 997.00 | 950.00 | 988.00 | 988.00 | -1.20% | 171,310 |
| Feb 3, 2026 | 1,005.00 | 1,005.00 | 970.00 | 1,000.00 | 1,000.00 | -0.50% | 57,841 |
| Feb 2, 2026 | 1,018.00 | 1,018.00 | 958.00 | 1,005.00 | 1,005.00 | -0.79% | 93,953 |
| Jan 30, 2026 | 999.00 | 1,020.00 | 958.00 | 1,013.00 | 1,013.00 | 0.80% | 249,217 |
| Jan 29, 2026 | 1,006.00 | 1,018.00 | 992.00 | 1,005.00 | 1,005.00 | -0.10% | 81,282 |
| Jan 28, 2026 | 1,006.00 | 1,062.00 | 970.00 | 1,006.00 | 1,006.00 | - | 194,527 |
| Jan 27, 2026 | 1,036.00 | 1,036.00 | 997.00 | 1,006.00 | 1,006.00 | -1.66% | 118,149 |
| Jan 26, 2026 | 1,038.00 | 1,046.00 | 1,020.00 | 1,023.00 | 1,023.00 | -1.45% | 90,411 |
| Jan 23, 2026 | 1,090.00 | 1,090.00 | 1,032.00 | 1,038.00 | 1,038.00 | -4.33% | 38,806 |
| Jan 22, 2026 | 1,072.00 | 1,112.00 | 1,043.00 | 1,085.00 | 1,085.00 | 0.37% | 85,533 |
| Jan 21, 2026 | 1,093.00 | 1,099.00 | 1,030.00 | 1,081.00 | 1,081.00 | -1.73% | 80,386 |
| Jan 20, 2026 | 1,130.00 | 1,132.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.90% | 52,340 |
| Jan 19, 2026 | 1,090.00 | 1,166.00 | 1,090.00 | 1,110.00 | 1,110.00 | 1.83% | 69,553 |
| Jan 16, 2026 | 1,078.00 | 1,114.00 | 1,008.00 | 1,090.00 | 1,090.00 | 1.58% | 120,360 |
| Jan 15, 2026 | 1,030.00 | 1,074.00 | 1,000.00 | 1,073.00 | 1,073.00 | 3.97% | 83,712 |
| Jan 14, 2026 | 1,030.00 | 1,050.00 | 1,010.00 | 1,032.00 | 1,032.00 | 0.19% | 69,429 |
| Jan 13, 2026 | 1,196.00 | 1,205.00 | 998.00 | 1,030.00 | 1,030.00 | -13.08% | 209,700 |
| Jan 12, 2026 | 1,195.00 | 1,229.00 | 1,176.00 | 1,185.00 | 1,185.00 | -1.66% | 109,643 |
| Jan 9, 2026 | 1,197.00 | 1,213.00 | 1,165.00 | 1,205.00 | 1,205.00 | 0.67% | 78,492 |
| Jan 8, 2026 | 1,190.00 | 1,214.00 | 1,161.00 | 1,197.00 | 1,197.00 | 0.59% | 104,139 |
| Jan 7, 2026 | 1,196.00 | 1,200.00 | 1,148.00 | 1,190.00 | 1,190.00 | 2.59% | 292,569 |
| Jan 6, 2026 | 1,018.00 | 1,218.00 | 1,000.00 | 1,160.00 | 1,160.00 | 13.28% | 851,904 |
| Jan 5, 2026 | 1,022.00 | 1,027.00 | 977.00 | 1,024.00 | 1,024.00 | -0.29% | 150,395 |
| Jan 2, 2026 | 1,040.00 | 1,042.00 | 1,010.00 | 1,027.00 | 1,027.00 | -2.84% | 83,569 |
| Dec 30, 2025 | 1,030.00 | 1,066.00 | 1,025.00 | 1,057.00 | 1,057.00 | -1.31% | 87,051 |
| Dec 29, 2025 | 1,059.00 | 1,086.00 | 1,046.00 | 1,071.00 | 1,071.00 | 0.09% | 16,767 |
| Dec 26, 2025 | 1,077.00 | 1,090.00 | 1,031.00 | 1,070.00 | 1,070.00 | -1.38% | 36,145 |
| Dec 24, 2025 | 1,079.00 | 1,100.00 | 1,058.00 | 1,085.00 | 1,085.00 | -0.09% | 29,517 |
| Dec 23, 2025 | 1,090.00 | 1,102.00 | 1,034.00 | 1,086.00 | 1,086.00 | -0.91% | 90,441 |
| Dec 22, 2025 | 1,130.00 | 1,130.00 | 1,047.00 | 1,096.00 | 1,096.00 | -3.18% | 118,349 |
| Dec 19, 2025 | 1,141.00 | 1,164.00 | 1,120.00 | 1,132.00 | 1,132.00 | -0.70% | 33,809 |
| Dec 18, 2025 | 1,147.00 | 1,154.00 | 1,131.00 | 1,140.00 | 1,140.00 | -0.61% | 22,902 |
| Dec 17, 2025 | 1,162.00 | 1,162.00 | 1,129.00 | 1,147.00 | 1,147.00 | -1.29% | 54,823 |
| Dec 16, 2025 | 1,159.00 | 1,165.00 | 1,132.00 | 1,162.00 | 1,162.00 | -0.26% | 38,994 |
| Dec 15, 2025 | 1,168.00 | 1,178.00 | 1,135.00 | 1,165.00 | 1,165.00 | -0.26% | 45,095 |
| Dec 12, 2025 | 1,162.00 | 1,179.00 | 1,152.00 | 1,168.00 | 1,168.00 | 0.09% | 37,199 |
| Dec 11, 2025 | 1,181.00 | 1,182.00 | 1,149.00 | 1,167.00 | 1,167.00 | 0.17% | 73,451 |
| Dec 10, 2025 | 1,152.00 | 1,180.00 | 1,147.00 | 1,165.00 | 1,165.00 | 0.09% | 22,095 |
| Dec 9, 2025 | 1,160.00 | 1,183.00 | 1,132.00 | 1,164.00 | 1,164.00 | 0.34% | 42,810 |
| Dec 8, 2025 | 1,183.00 | 1,190.00 | 1,095.00 | 1,160.00 | 1,160.00 | -3.17% | 83,548 |
| Dec 5, 2025 | 1,194.00 | 1,199.00 | 1,162.00 | 1,198.00 | 1,198.00 | -0.08% | 38,329 |
| Dec 4, 2025 | 1,200.00 | 1,208.00 | 1,170.00 | 1,199.00 | 1,199.00 | -0.08% | 81,374 |
| Dec 3, 2025 | 1,220.00 | 1,224.00 | 1,180.00 | 1,200.00 | 1,200.00 | -1.64% | 45,840 |
| Dec 2, 2025 | 1,243.00 | 1,243.00 | 1,193.00 | 1,220.00 | 1,220.00 | -1.85% | 70,745 |
| Dec 1, 2025 | 1,270.00 | 1,270.00 | 1,211.00 | 1,243.00 | 1,243.00 | -2.13% | 84,031 |
| Nov 28, 2025 | 1,307.00 | 1,307.00 | 1,251.00 | 1,270.00 | 1,270.00 | -2.31% | 60,578 |
| Nov 27, 2025 | 1,316.00 | 1,316.00 | 1,274.00 | 1,300.00 | 1,300.00 | -1.22% | 38,564 |
| Nov 26, 2025 | 1,315.00 | 1,318.00 | 1,283.00 | 1,316.00 | 1,316.00 | 0.08% | 43,486 |
| Nov 25, 2025 | 1,355.00 | 1,360.00 | 1,298.00 | 1,315.00 | 1,315.00 | -2.95% | 119,031 |
| Nov 24, 2025 | 1,327.00 | 1,371.00 | 1,258.00 | 1,355.00 | 1,355.00 | 1.88% | 181,048 |
| Nov 21, 2025 | 1,240.00 | 1,342.00 | 1,240.00 | 1,330.00 | 1,330.00 | 7.26% | 197,160 |
| Nov 20, 2025 | 1,221.00 | 1,296.00 | 1,220.00 | 1,240.00 | 1,240.00 | 0.49% | 143,430 |
| Nov 19, 2025 | 1,230.00 | 1,252.00 | 1,190.00 | 1,234.00 | 1,234.00 | 0.73% | 83,800 |
| Nov 18, 2025 | 1,206.00 | 1,230.00 | 1,186.00 | 1,225.00 | 1,225.00 | 0.41% | 48,770 |
| Nov 17, 2025 | 1,225.00 | 1,225.00 | 1,170.00 | 1,220.00 | 1,220.00 | -1.05% | 109,811 |
| Nov 14, 2025 | 1,232.00 | 1,250.00 | 1,180.00 | 1,233.00 | 1,233.00 | 0.08% | 96,364 |
| Nov 13, 2025 | 1,250.00 | 1,260.00 | 1,223.00 | 1,232.00 | 1,232.00 | -0.81% | 58,741 |
| Nov 12, 2025 | 1,237.00 | 1,247.00 | 1,225.00 | 1,242.00 | 1,242.00 | 0.40% | 72,546 |
| Nov 11, 2025 | 1,251.00 | 1,265.00 | 1,230.00 | 1,237.00 | 1,237.00 | -1.12% | 37,475 |
| Nov 10, 2025 | 1,263.00 | 1,300.00 | 1,245.00 | 1,251.00 | 1,251.00 | -0.95% | 64,659 |
| Nov 7, 2025 | 1,260.00 | 1,280.00 | 1,221.00 | 1,263.00 | 1,263.00 | 1.20% | 28,508 |
| Nov 6, 2025 | 1,260.00 | 1,280.00 | 1,218.00 | 1,248.00 | 1,248.00 | -0.95% | 45,444 |
| Nov 5, 2025 | 1,264.00 | 1,289.00 | 1,235.00 | 1,260.00 | 1,260.00 | -1.56% | 79,428 |
| Nov 4, 2025 | 1,256.00 | 1,284.00 | 1,202.00 | 1,280.00 | 1,280.00 | 1.99% | 280,742 |
| Nov 3, 2025 | 1,297.00 | 1,326.00 | 1,249.00 | 1,255.00 | 1,255.00 | -3.24% | 87,944 |
| Oct 31, 2025 | 1,320.00 | 1,340.00 | 1,271.00 | 1,297.00 | 1,297.00 | -1.74% | 100,668 |
| Oct 30, 2025 | 1,342.00 | 1,358.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.71% | 67,445 |
| Oct 29, 2025 | 1,347.00 | 1,367.00 | 1,343.00 | 1,343.00 | 1,343.00 | -1.10% | 52,642 |
| Oct 28, 2025 | 1,334.00 | 1,379.00 | 1,328.00 | 1,358.00 | 1,358.00 | 0.52% | 48,794 |
| Oct 27, 2025 | 1,365.00 | 1,395.00 | 1,330.00 | 1,351.00 | 1,351.00 | -0.88% | 84,423 |
| Oct 24, 2025 | 1,352.00 | 1,367.00 | 1,346.00 | 1,363.00 | 1,363.00 | 0.81% | 52,724 |
| Oct 23, 2025 | 1,364.00 | 1,394.00 | 1,348.00 | 1,352.00 | 1,352.00 | -1.31% | 56,328 |
| Oct 22, 2025 | 1,343.00 | 1,379.00 | 1,343.00 | 1,370.00 | 1,370.00 | 2.01% | 46,764 |
| Oct 21, 2025 | 1,380.00 | 1,390.00 | 1,340.00 | 1,343.00 | 1,343.00 | -2.68% | 51,026 |
| Oct 20, 2025 | 1,371.00 | 1,394.00 | 1,337.00 | 1,380.00 | 1,380.00 | 0.66% | 105,937 |
| Oct 17, 2025 | 1,419.00 | 1,435.00 | 1,307.00 | 1,371.00 | 1,371.00 | -2.00% | 181,209 |
| Oct 16, 2025 | 1,399.00 | 1,468.00 | 1,396.00 | 1,399.00 | 1,399.00 | - | 81,774 |
| Oct 15, 2025 | 1,403.00 | 1,446.00 | 1,398.00 | 1,399.00 | 1,399.00 | -1.27% | 79,978 |
| Oct 14, 2025 | 1,413.00 | 1,485.00 | 1,383.00 | 1,417.00 | 1,417.00 | 0.14% | 50,442 |
| Oct 13, 2025 | 1,397.00 | 1,460.00 | 1,367.00 | 1,415.00 | 1,415.00 | 1.07% | 62,508 |
| Oct 10, 2025 | 1,411.00 | 1,490.00 | 1,400.00 | 1,400.00 | 1,400.00 | -0.78% | 152,572 |