STAGEONE ENTER Co.,Ltd. (KOSDAQ:078860)
South Korea
· Delayed Price · Currency is KRW 4,360.00
+410.00 (10.38%)
At close: Apr 9, 2026
STAGEONE ENTER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 3,980.00 | 4,430.00 | 3,980.00 | 4,360.00 | 4,360.00 | 10.38% | 69,003 |
| Apr 8, 2026 | 4,500.00 | 4,700.00 | 3,950.00 | 3,950.00 | 3,950.00 | -17.36% | 66,280 |
| Apr 7, 2026 | 4,720.00 | 4,780.00 | 4,270.00 | 4,780.00 | 4,780.00 | -0.21% | 46,930 |
| Apr 6, 2026 | 5,500.00 | 5,500.00 | 4,600.00 | 4,790.00 | 4,790.00 | -8.94% | 43,282 |
| Apr 3, 2026 | 4,950.00 | 5,850.00 | 4,950.00 | 5,260.00 | 5,260.00 | 5.41% | 88,063 |
| Apr 2, 2026 | 5,800.00 | 5,950.00 | 4,990.00 | 4,990.00 | 4,990.00 | -10.89% | 58,688 |
| Apr 1, 2026 | 5,500.00 | 6,040.00 | 5,320.00 | 5,600.00 | 5,600.00 | 5.46% | 116,005 |
| Mar 31, 2026 | 6,240.00 | 7,080.00 | 5,170.00 | 5,310.00 | 5,310.00 | -14.90% | 411,862 |
| Mar 30, 2026 | 4,800.00 | 6,240.00 | 4,630.00 | 6,240.00 | 6,240.00 | 30.00% | 401,775 |
| Mar 27, 2026 | 4,510.00 | 4,920.00 | 4,280.00 | 4,800.00 | 4,800.00 | 7.38% | 115,910 |
| Mar 26, 2026 | 3,920.00 | 4,910.00 | 3,920.00 | 4,470.00 | 4,470.00 | 14.62% | 311,932 |
| Mar 25, 2026 | 3,970.00 | 4,000.00 | 3,860.00 | 3,900.00 | 3,900.00 | -2.26% | 20,304 |
| Mar 24, 2026 | 3,860.00 | 4,090.00 | 3,800.00 | 3,990.00 | 3,990.00 | 3.37% | 22,062 |
| Mar 23, 2026 | 4,120.00 | 4,120.00 | 3,860.00 | 3,860.00 | 3,860.00 | -6.76% | 22,056 |
| Mar 20, 2026 | 4,110.00 | 4,380.00 | 4,110.00 | 4,140.00 | 4,140.00 | -0.24% | 18,826 |
| Mar 19, 2026 | 4,020.00 | 4,340.00 | 4,020.00 | 4,150.00 | 4,150.00 | - | 28,334 |
| Mar 18, 2026 | 4,050.00 | 4,220.00 | 4,000.00 | 4,150.00 | 4,150.00 | 3.23% | 25,990 |
| Mar 17, 2026 | 3,990.00 | 4,080.00 | 3,950.00 | 4,020.00 | 4,020.00 | 0.50% | 18,851 |
| Mar 16, 2026 | 4,040.00 | 4,290.00 | 3,930.00 | 4,000.00 | 4,000.00 | -1.48% | 27,735 |
| Mar 13, 2026 | 4,050.00 | 4,170.00 | 3,770.00 | 4,060.00 | 4,060.00 | -3.33% | 39,955 |
| Mar 12, 2026 | 4,140.00 | 4,280.00 | 4,050.00 | 4,200.00 | 4,200.00 | 1.45% | 29,263 |
| Mar 11, 2026 | 4,000.00 | 4,490.00 | 4,000.00 | 4,140.00 | 4,140.00 | 3.50% | 66,179 |
| Mar 10, 2026 | 4,170.00 | 4,380.00 | 3,970.00 | 4,000.00 | 4,000.00 | -6.10% | 46,235 |
| Mar 9, 2026 | 3,660.00 | 4,360.00 | 3,660.00 | 4,260.00 | 4,260.00 | 10.08% | 68,022 |
| Mar 6, 2026 | 4,280.00 | 4,280.00 | 3,650.00 | 3,870.00 | 3,870.00 | -7.64% | 77,603 |
| Mar 5, 2026 | 3,550.00 | 4,320.00 | 3,550.00 | 4,190.00 | 4,190.00 | 17.04% | 110,195 |
| Mar 4, 2026 | 3,810.00 | 3,880.00 | 3,470.00 | 3,580.00 | 3,580.00 | -9.14% | 55,111 |
| Mar 3, 2026 | 4,050.00 | 4,060.00 | 3,650.00 | 3,940.00 | 3,940.00 | -3.19% | 117,158 |
| Feb 27, 2026 | 4,420.00 | 4,420.00 | 4,030.00 | 4,070.00 | 4,070.00 | -8.33% | 172,117 |
| Feb 26, 2026 | 4,710.00 | 5,180.00 | 4,410.00 | 4,440.00 | 4,440.00 | -3.06% | 457,702 |
| Feb 25, 2026 | 4,840.00 | 5,090.00 | 4,580.00 | 4,580.00 | 4,580.00 | -29.97% | 2,129,663 |
| Feb 24, 2026 | 9,280.00 | 9,310.00 | 6,540.00 | 6,540.00 | 6,540.00 | -29.90% | 159,880 |
| Feb 23, 2026 | 9,750.00 | 9,760.00 | 9,280.00 | 9,330.00 | 9,330.00 | -4.31% | 24,100 |
| Feb 20, 2026 | 9,830.00 | 9,830.00 | 9,540.00 | 9,750.00 | 9,750.00 | -0.31% | 5,957 |
| Feb 19, 2026 | 9,680.00 | 9,880.00 | 9,490.00 | 9,780.00 | 9,780.00 | 0.31% | 8,878 |
| Feb 13, 2026 | 9,530.00 | 9,850.00 | 9,100.00 | 9,750.00 | 9,750.00 | 2.31% | 16,456 |
| Feb 12, 2026 | 9,300.00 | 9,750.00 | 9,100.00 | 9,530.00 | 9,530.00 | 2.03% | 14,420 |
| Feb 11, 2026 | 9,850.00 | 9,910.00 | 9,250.00 | 9,340.00 | 9,340.00 | -3.71% | 32,311 |
| Feb 10, 2026 | 9,520.00 | 9,770.00 | 9,190.00 | 9,700.00 | 9,700.00 | 1.89% | 16,610 |
| Feb 9, 2026 | 9,700.00 | 9,900.00 | 9,390.00 | 9,520.00 | 9,520.00 | -1.24% | 7,592 |
| Feb 6, 2026 | 9,800.00 | 9,980.00 | 9,400.00 | 9,640.00 | 9,640.00 | -1.63% | 34,932 |
| Feb 5, 2026 | 9,780.00 | 10,080.00 | 9,480.00 | 9,800.00 | 9,800.00 | -0.81% | 39,151 |
| Feb 4, 2026 | 9,970.00 | 9,970.00 | 9,500.00 | 9,880.00 | 9,880.00 | -1.20% | 17,131 |
| Feb 3, 2026 | 10,050.00 | 10,050.00 | 9,700.00 | 10,000.00 | 10,000.00 | -0.50% | 5,784 |
| Feb 2, 2026 | 10,180.00 | 10,180.00 | 9,580.00 | 10,050.00 | 10,050.00 | -0.79% | 9,395 |
| Jan 30, 2026 | 9,990.00 | 10,200.00 | 9,580.00 | 10,130.00 | 10,130.00 | 0.80% | 24,921 |
| Jan 29, 2026 | 10,060.00 | 10,180.00 | 9,920.00 | 10,050.00 | 10,050.00 | -0.10% | 8,132 |
| Jan 28, 2026 | 10,060.00 | 10,620.00 | 9,700.00 | 10,060.00 | 10,060.00 | - | 19,552 |
| Jan 27, 2026 | 10,360.00 | 10,360.00 | 9,970.00 | 10,060.00 | 10,060.00 | -1.66% | 11,814 |
| Jan 26, 2026 | 10,380.00 | 10,460.00 | 10,200.00 | 10,230.00 | 10,230.00 | -1.45% | 9,041 |
| Jan 23, 2026 | 10,900.00 | 10,900.00 | 10,320.00 | 10,380.00 | 10,380.00 | -4.33% | 3,880 |
| Jan 22, 2026 | 10,720.00 | 11,120.00 | 10,430.00 | 10,850.00 | 10,850.00 | 0.37% | 8,553 |
| Jan 21, 2026 | 10,930.00 | 10,990.00 | 10,300.00 | 10,810.00 | 10,810.00 | -1.73% | 8,038 |
| Jan 20, 2026 | 11,300.00 | 11,320.00 | 11,000.00 | 11,000.00 | 11,000.00 | -0.90% | 5,234 |
| Jan 19, 2026 | 10,900.00 | 11,660.00 | 10,900.00 | 11,100.00 | 11,100.00 | 1.83% | 6,955 |
| Jan 16, 2026 | 10,780.00 | 11,140.00 | 10,080.00 | 10,900.00 | 10,900.00 | 1.58% | 12,036 |
| Jan 15, 2026 | 10,300.00 | 10,740.00 | 10,000.00 | 10,730.00 | 10,730.00 | 3.97% | 8,491 |
| Jan 14, 2026 | 10,300.00 | 10,500.00 | 10,100.00 | 10,320.00 | 10,320.00 | 0.19% | 6,942 |
| Jan 13, 2026 | 11,960.00 | 12,050.00 | 9,980.00 | 10,300.00 | 10,300.00 | -13.08% | 21,040 |
| Jan 12, 2026 | 11,950.00 | 12,290.00 | 11,760.00 | 11,850.00 | 11,850.00 | -1.66% | 10,964 |
| Jan 9, 2026 | 11,970.00 | 12,130.00 | 11,650.00 | 12,050.00 | 12,050.00 | 0.67% | 7,853 |
| Jan 8, 2026 | 11,900.00 | 12,140.00 | 11,610.00 | 11,970.00 | 11,970.00 | 0.59% | 10,415 |
| Jan 7, 2026 | 11,960.00 | 12,000.00 | 11,480.00 | 11,900.00 | 11,900.00 | 2.59% | 29,257 |
| Jan 6, 2026 | 10,180.00 | 12,180.00 | 10,000.00 | 11,600.00 | 11,600.00 | 13.28% | 85,470 |
| Jan 5, 2026 | 10,220.00 | 10,270.00 | 9,770.00 | 10,240.00 | 10,240.00 | -0.29% | 15,040 |
| Jan 2, 2026 | 10,400.00 | 10,420.00 | 10,100.00 | 10,270.00 | 10,270.00 | -2.84% | 8,356 |
| Dec 30, 2025 | 10,300.00 | 10,660.00 | 10,250.00 | 10,570.00 | 10,570.00 | -1.31% | 8,705 |
| Dec 29, 2025 | 10,590.00 | 10,860.00 | 10,460.00 | 10,710.00 | 10,710.00 | 0.09% | 1,676 |
| Dec 26, 2025 | 10,770.00 | 10,900.00 | 10,310.00 | 10,700.00 | 10,700.00 | -1.38% | 3,614 |
| Dec 24, 2025 | 10,790.00 | 11,000.00 | 10,580.00 | 10,850.00 | 10,850.00 | -0.09% | 2,951 |
| Dec 23, 2025 | 10,900.00 | 11,020.00 | 10,340.00 | 10,860.00 | 10,860.00 | -0.91% | 9,044 |
| Dec 22, 2025 | 11,300.00 | 11,300.00 | 10,470.00 | 10,960.00 | 10,960.00 | -3.18% | 11,922 |
| Dec 19, 2025 | 11,410.00 | 11,640.00 | 11,200.00 | 11,320.00 | 11,320.00 | -0.70% | 3,380 |
| Dec 18, 2025 | 11,470.00 | 11,540.00 | 11,310.00 | 11,400.00 | 11,400.00 | -0.61% | 2,290 |
| Dec 17, 2025 | 11,620.00 | 11,620.00 | 11,290.00 | 11,470.00 | 11,470.00 | -1.29% | 5,482 |
| Dec 16, 2025 | 11,590.00 | 11,650.00 | 11,320.00 | 11,620.00 | 11,620.00 | -0.26% | 3,899 |
| Dec 15, 2025 | 11,680.00 | 11,780.00 | 11,350.00 | 11,650.00 | 11,650.00 | -0.26% | 4,509 |
| Dec 12, 2025 | 11,620.00 | 11,790.00 | 11,520.00 | 11,680.00 | 11,680.00 | 0.09% | 3,719 |
| Dec 11, 2025 | 11,810.00 | 11,820.00 | 11,490.00 | 11,670.00 | 11,670.00 | 0.17% | 7,345 |
| Dec 10, 2025 | 11,520.00 | 11,800.00 | 11,470.00 | 11,650.00 | 11,650.00 | 0.09% | 2,209 |
| Dec 9, 2025 | 11,600.00 | 11,830.00 | 11,320.00 | 11,640.00 | 11,640.00 | 0.34% | 4,300 |
| Dec 8, 2025 | 11,830.00 | 11,900.00 | 10,950.00 | 11,600.00 | 11,600.00 | -3.17% | 8,354 |
| Dec 5, 2025 | 11,940.00 | 11,990.00 | 11,620.00 | 11,980.00 | 11,980.00 | -0.08% | 4,358 |
| Dec 4, 2025 | 12,000.00 | 12,080.00 | 11,700.00 | 11,990.00 | 11,990.00 | -0.08% | 8,137 |
| Dec 3, 2025 | 12,200.00 | 12,240.00 | 11,800.00 | 12,000.00 | 12,000.00 | -1.64% | 4,584 |
| Dec 2, 2025 | 12,430.00 | 12,430.00 | 11,930.00 | 12,200.00 | 12,200.00 | -1.85% | 7,120 |
| Dec 1, 2025 | 12,700.00 | 12,700.00 | 12,110.00 | 12,430.00 | 12,430.00 | -2.13% | 8,403 |
| Nov 28, 2025 | 13,070.00 | 13,070.00 | 12,510.00 | 12,700.00 | 12,700.00 | -2.31% | 6,057 |
| Nov 27, 2025 | 13,160.00 | 13,160.00 | 12,740.00 | 13,000.00 | 13,000.00 | -1.22% | 3,856 |
| Nov 26, 2025 | 13,150.00 | 13,180.00 | 12,830.00 | 13,160.00 | 13,160.00 | 0.08% | 4,348 |
| Nov 25, 2025 | 13,550.00 | 13,600.00 | 12,980.00 | 13,150.00 | 13,150.00 | -2.95% | 11,903 |
| Nov 24, 2025 | 13,270.00 | 13,710.00 | 12,580.00 | 13,550.00 | 13,550.00 | 1.88% | 18,106 |
| Nov 21, 2025 | 12,400.00 | 13,420.00 | 12,400.00 | 13,300.00 | 13,300.00 | 7.26% | 19,716 |
| Nov 20, 2025 | 12,210.00 | 12,960.00 | 12,200.00 | 12,400.00 | 12,400.00 | 0.49% | 14,424 |
| Nov 19, 2025 | 12,300.00 | 12,520.00 | 11,900.00 | 12,340.00 | 12,340.00 | 0.73% | 8,380 |
| Nov 18, 2025 | 12,060.00 | 12,300.00 | 11,860.00 | 12,250.00 | 12,250.00 | 0.41% | 4,877 |
| Nov 17, 2025 | 12,250.00 | 12,250.00 | 11,700.00 | 12,200.00 | 12,200.00 | -1.05% | 10,981 |
| Nov 14, 2025 | 12,320.00 | 12,500.00 | 11,800.00 | 12,330.00 | 12,330.00 | 0.08% | 9,636 |
| Nov 13, 2025 | 12,500.00 | 12,600.00 | 12,230.00 | 12,320.00 | 12,320.00 | -0.81% | 5,874 |
| Nov 12, 2025 | 12,370.00 | 12,470.00 | 12,250.00 | 12,420.00 | 12,420.00 | 0.40% | 7,254 |