Pentastone Electronics, Inc. (KOSDAQ:332570)
South Korea
· Delayed Price · Currency is KRW 5,060.00
+20.00 (0.40%)
At close: Mar 6, 2026
Pentastone Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4,850.00 | 4,895.00 | 4,560.00 | 4,800.00 | 4,800.00 | -5.14% | 753,259 |
| Mar 6, 2026 | 4,965.00 | 5,160.00 | 4,815.00 | 5,060.00 | 5,060.00 | 0.40% | 679,415 |
| Mar 5, 2026 | 4,660.00 | 5,120.00 | 4,660.00 | 5,040.00 | 5,040.00 | 13.90% | 1,245,008 |
| Mar 4, 2026 | 5,260.00 | 5,300.00 | 4,425.00 | 4,425.00 | 4,425.00 | -15.87% | 2,371,033 |
| Mar 3, 2026 | 5,320.00 | 5,800.00 | 5,250.00 | 5,260.00 | 5,260.00 | -4.36% | 1,562,193 |
| Feb 27, 2026 | 5,520.00 | 5,650.00 | 5,440.00 | 5,500.00 | 5,500.00 | -1.26% | 785,298 |
| Feb 26, 2026 | 5,790.00 | 5,820.00 | 5,550.00 | 5,570.00 | 5,570.00 | -3.13% | 1,012,817 |
| Feb 25, 2026 | 5,900.00 | 5,980.00 | 5,690.00 | 5,750.00 | 5,750.00 | -1.88% | 1,392,972 |
| Feb 24, 2026 | 5,580.00 | 5,900.00 | 5,510.00 | 5,860.00 | 5,860.00 | 5.59% | 2,055,293 |
| Feb 23, 2026 | 5,440.00 | 5,580.00 | 5,380.00 | 5,550.00 | 5,550.00 | 2.40% | 1,407,988 |
| Feb 20, 2026 | 5,740.00 | 5,800.00 | 5,380.00 | 5,420.00 | 5,420.00 | -4.91% | 2,122,732 |
| Feb 19, 2026 | 5,880.00 | 5,940.00 | 5,510.00 | 5,700.00 | 5,700.00 | -3.06% | 2,317,141 |
| Feb 13, 2026 | 6,010.00 | 6,040.00 | 5,880.00 | 5,880.00 | 5,880.00 | -3.13% | 780,354 |
| Feb 12, 2026 | 6,250.00 | 6,250.00 | 5,950.00 | 6,070.00 | 6,070.00 | -3.19% | 1,254,110 |
| Feb 11, 2026 | 6,330.00 | 6,510.00 | 6,260.00 | 6,270.00 | 6,270.00 | -2.79% | 873,564 |
| Feb 10, 2026 | 6,360.00 | 6,850.00 | 6,300.00 | 6,450.00 | 6,450.00 | 1.57% | 1,463,694 |
| Feb 9, 2026 | 6,650.00 | 6,650.00 | 6,240.00 | 6,350.00 | 6,350.00 | -0.78% | 1,415,139 |
| Feb 6, 2026 | 6,380.00 | 6,510.00 | 6,080.00 | 6,400.00 | 6,400.00 | -3.76% | 1,305,607 |
| Feb 5, 2026 | 7,030.00 | 7,350.00 | 6,640.00 | 6,650.00 | 6,650.00 | -6.86% | 2,459,531 |
| Feb 4, 2026 | 7,630.00 | 7,630.00 | 7,070.00 | 7,140.00 | 7,140.00 | -7.27% | 2,944,625 |
| Feb 3, 2026 | 7,390.00 | 7,800.00 | 7,280.00 | 7,700.00 | 7,700.00 | 7.84% | 3,003,808 |
| Feb 2, 2026 | 7,380.00 | 7,920.00 | 7,050.00 | 7,140.00 | 7,140.00 | -4.67% | 2,620,184 |
| Jan 30, 2026 | 7,260.00 | 8,250.00 | 7,260.00 | 7,490.00 | 7,490.00 | 1.77% | 5,467,700 |
| Jan 29, 2026 | 7,700.00 | 7,770.00 | 7,150.00 | 7,360.00 | 7,360.00 | -2.39% | 1,832,990 |
| Jan 28, 2026 | 7,290.00 | 7,780.00 | 7,150.00 | 7,540.00 | 7,540.00 | 4.58% | 3,321,020 |
| Jan 27, 2026 | 7,350.00 | 7,520.00 | 7,050.00 | 7,210.00 | 7,210.00 | -1.37% | 1,978,281 |
| Jan 26, 2026 | 7,550.00 | 7,670.00 | 7,130.00 | 7,310.00 | 7,310.00 | -5.06% | 3,098,520 |
| Jan 23, 2026 | 8,010.00 | 8,480.00 | 7,700.00 | 7,700.00 | 7,700.00 | -2.28% | 5,677,518 |
| Jan 22, 2026 | 8,350.00 | 8,500.00 | 7,640.00 | 7,880.00 | 7,880.00 | -1.99% | 5,734,333 |
| Jan 21, 2026 | 7,050.00 | 8,280.00 | 6,830.00 | 8,040.00 | 8,040.00 | 11.20% | 9,901,263 |
| Jan 20, 2026 | 7,480.00 | 7,550.00 | 7,090.00 | 7,230.00 | 7,230.00 | -1.90% | 1,890,631 |
| Jan 19, 2026 | 7,450.00 | 7,580.00 | 7,300.00 | 7,370.00 | 7,370.00 | - | 1,992,414 |
| Jan 16, 2026 | 7,920.00 | 7,920.00 | 7,260.00 | 7,370.00 | 7,370.00 | -7.41% | 3,517,761 |
| Jan 15, 2026 | 7,810.00 | 8,000.00 | 7,720.00 | 7,960.00 | 7,960.00 | 1.92% | 1,878,258 |
| Jan 14, 2026 | 7,840.00 | 8,040.00 | 7,610.00 | 7,810.00 | 7,810.00 | -2.01% | 3,038,454 |
| Jan 13, 2026 | 8,830.00 | 8,900.00 | 7,900.00 | 7,970.00 | 7,970.00 | -9.53% | 4,506,580 |
| Jan 12, 2026 | 8,420.00 | 9,300.00 | 7,860.00 | 8,810.00 | 8,810.00 | 8.23% | 8,917,317 |
| Jan 9, 2026 | 7,990.00 | 8,440.00 | 7,630.00 | 8,140.00 | 8,140.00 | 3.17% | 4,136,326 |
| Jan 8, 2026 | 8,370.00 | 8,370.00 | 7,790.00 | 7,890.00 | 7,890.00 | -4.48% | 3,221,087 |
| Jan 7, 2026 | 8,250.00 | 8,410.00 | 7,990.00 | 8,260.00 | 8,260.00 | 1.23% | 5,240,973 |
| Jan 6, 2026 | 7,350.00 | 8,380.00 | 7,290.00 | 8,160.00 | 8,160.00 | 14.13% | 13,350,083 |
| Jan 5, 2026 | 7,100.00 | 7,300.00 | 6,530.00 | 7,150.00 | 7,150.00 | 3.03% | 6,991,919 |
| Jan 2, 2026 | 6,380.00 | 7,100.00 | 6,360.00 | 6,940.00 | 6,940.00 | 9.64% | 7,624,513 |
| Dec 30, 2025 | 6,140.00 | 6,440.00 | 6,040.00 | 6,330.00 | 6,330.00 | 3.77% | 5,030,873 |
| Dec 29, 2025 | 5,800.00 | 6,420.00 | 5,770.00 | 6,100.00 | 6,100.00 | 7.58% | 8,917,061 |
| Dec 26, 2025 | 5,250.00 | 6,000.00 | 5,210.00 | 5,670.00 | 5,670.00 | 9.04% | 13,368,680 |
| Dec 24, 2025 | 5,060.00 | 5,390.00 | 5,050.00 | 5,200.00 | 5,200.00 | 5.05% | 1,932,578 |
| Dec 23, 2025 | 5,440.00 | 5,440.00 | 4,860.00 | 4,950.00 | 4,950.00 | -8.16% | 1,941,444 |
| Dec 22, 2025 | 5,300.00 | 5,530.00 | 5,230.00 | 5,390.00 | 5,390.00 | 3.26% | 1,644,227 |
| Dec 19, 2025 | 5,030.00 | 5,230.00 | 4,855.00 | 5,220.00 | 5,220.00 | 5.24% | 1,398,981 |
| Dec 18, 2025 | 5,060.00 | 5,130.00 | 4,950.00 | 4,960.00 | 4,960.00 | -3.31% | 775,290 |
| Dec 17, 2025 | 5,060.00 | 5,320.00 | 5,030.00 | 5,130.00 | 5,130.00 | 3.85% | 1,965,084 |
| Dec 16, 2025 | 5,170.00 | 5,430.00 | 4,930.00 | 4,940.00 | 4,940.00 | -2.95% | 1,444,173 |
| Dec 15, 2025 | 5,110.00 | 5,270.00 | 5,020.00 | 5,090.00 | 5,090.00 | -0.59% | 821,498 |
| Dec 12, 2025 | 5,110.00 | 5,220.00 | 5,040.00 | 5,120.00 | 5,120.00 | 0.79% | 609,788 |
| Dec 11, 2025 | 5,080.00 | 5,250.00 | 5,040.00 | 5,080.00 | 5,080.00 | - | 603,717 |
| Dec 10, 2025 | 5,170.00 | 5,270.00 | 5,020.00 | 5,080.00 | 5,080.00 | -1.93% | 700,828 |
| Dec 9, 2025 | 5,300.00 | 5,330.00 | 5,160.00 | 5,180.00 | 5,180.00 | -4.07% | 870,117 |
| Dec 8, 2025 | 5,120.00 | 5,580.00 | 4,975.00 | 5,400.00 | 5,400.00 | 6.09% | 3,085,042 |
| Dec 5, 2025 | 5,110.00 | 5,150.00 | 5,020.00 | 5,090.00 | 5,090.00 | -0.39% | 824,294 |
| Dec 4, 2025 | 5,330.00 | 5,330.00 | 5,070.00 | 5,110.00 | 5,110.00 | -2.67% | 1,409,943 |
| Dec 3, 2025 | 5,220.00 | 5,250.00 | 5,030.00 | 5,250.00 | 5,250.00 | 0.57% | 992,972 |
| Dec 2, 2025 | 5,210.00 | 5,260.00 | 5,120.00 | 5,220.00 | 5,220.00 | 0.38% | 1,434,968 |
| Dec 1, 2025 | 5,130.00 | 5,330.00 | 5,070.00 | 5,200.00 | 5,200.00 | 5.58% | 3,059,932 |
| Nov 28, 2025 | 4,560.00 | 4,980.00 | 4,515.00 | 4,925.00 | 4,925.00 | 10.67% | 2,512,990 |
| Nov 27, 2025 | 4,395.00 | 4,660.00 | 4,390.00 | 4,450.00 | 4,450.00 | 0.34% | 926,634 |
| Nov 26, 2025 | 4,590.00 | 4,590.00 | 4,370.00 | 4,435.00 | 4,435.00 | -1.55% | 710,874 |
| Nov 25, 2025 | 4,375.00 | 4,650.00 | 4,360.00 | 4,505.00 | 4,505.00 | 4.77% | 1,561,218 |
| Nov 24, 2025 | 4,185.00 | 4,325.00 | 4,065.00 | 4,300.00 | 4,300.00 | 4.12% | 919,602 |
| Nov 21, 2025 | 4,370.00 | 4,540.00 | 4,120.00 | 4,130.00 | 4,130.00 | -5.60% | 2,085,679 |
| Nov 20, 2025 | 4,315.00 | 4,410.00 | 4,235.00 | 4,375.00 | 4,375.00 | 1.86% | 913,465 |
| Nov 19, 2025 | 4,390.00 | 4,440.00 | 4,175.00 | 4,295.00 | 4,295.00 | -1.26% | 631,909 |
| Nov 18, 2025 | 4,350.00 | 4,505.00 | 4,260.00 | 4,350.00 | 4,350.00 | -2.79% | 685,430 |
| Nov 17, 2025 | 4,500.00 | 4,585.00 | 4,240.00 | 4,475.00 | 4,475.00 | 0.90% | 690,476 |
| Nov 14, 2025 | 4,580.00 | 4,600.00 | 4,415.00 | 4,435.00 | 4,435.00 | -5.44% | 767,643 |
| Nov 13, 2025 | 4,720.00 | 4,730.00 | 4,540.00 | 4,690.00 | 4,690.00 | -0.42% | 660,600 |
| Nov 12, 2025 | 4,620.00 | 4,840.00 | 4,600.00 | 4,710.00 | 4,710.00 | 0.96% | 806,755 |
| Nov 11, 2025 | 4,810.00 | 4,900.00 | 4,615.00 | 4,665.00 | 4,665.00 | -2.30% | 1,158,507 |
| Nov 10, 2025 | 4,790.00 | 4,860.00 | 4,695.00 | 4,775.00 | 4,775.00 | -0.52% | 803,279 |
| Nov 7, 2025 | 4,760.00 | 4,950.00 | 4,695.00 | 4,800.00 | 4,800.00 | -2.74% | 1,094,399 |
| Nov 6, 2025 | 5,110.00 | 5,190.00 | 4,865.00 | 4,935.00 | 4,935.00 | -1.30% | 911,530 |
| Nov 5, 2025 | 5,360.00 | 5,410.00 | 4,855.00 | 5,000.00 | 5,000.00 | -8.76% | 1,947,335 |
| Nov 4, 2025 | 5,450.00 | 5,870.00 | 5,270.00 | 5,480.00 | 5,480.00 | 0.18% | 2,776,399 |
| Nov 3, 2025 | 5,530.00 | 5,660.00 | 5,400.00 | 5,470.00 | 5,470.00 | -1.08% | 1,471,652 |
| Oct 31, 2025 | 5,540.00 | 5,650.00 | 5,460.00 | 5,530.00 | 5,530.00 | 1.47% | 1,004,351 |
| Oct 30, 2025 | 5,650.00 | 5,690.00 | 5,420.00 | 5,450.00 | 5,450.00 | -4.72% | 1,623,980 |
| Oct 29, 2025 | 5,870.00 | 6,150.00 | 5,710.00 | 5,720.00 | 5,720.00 | -1.04% | 2,422,012 |
| Oct 28, 2025 | 5,870.00 | 5,960.00 | 5,700.00 | 5,780.00 | 5,780.00 | -1.53% | 1,400,213 |
| Oct 27, 2025 | 6,140.00 | 6,340.00 | 5,800.00 | 5,870.00 | 5,870.00 | -4.40% | 2,936,530 |
| Oct 24, 2025 | 6,230.00 | 6,370.00 | 6,090.00 | 6,140.00 | 6,140.00 | 0.82% | 2,319,745 |
| Oct 23, 2025 | 6,170.00 | 6,170.00 | 5,880.00 | 6,090.00 | 6,090.00 | -3.79% | 2,503,400 |
| Oct 22, 2025 | 6,350.00 | 6,380.00 | 6,070.00 | 6,330.00 | 6,330.00 | 0.64% | 2,800,620 |
| Oct 21, 2025 | 5,950.00 | 6,470.00 | 5,850.00 | 6,290.00 | 6,290.00 | 8.08% | 6,550,845 |
| Oct 20, 2025 | 5,480.00 | 5,910.00 | 5,410.00 | 5,820.00 | 5,820.00 | 6.20% | 2,261,293 |
| Oct 17, 2025 | 5,710.00 | 6,000.00 | 5,410.00 | 5,480.00 | 5,480.00 | -5.03% | 2,151,899 |
| Oct 16, 2025 | 6,030.00 | 6,040.00 | 5,700.00 | 5,770.00 | 5,770.00 | -3.67% | 1,817,650 |
| Oct 15, 2025 | 5,870.00 | 6,070.00 | 5,600.00 | 5,990.00 | 5,990.00 | 2.92% | 3,486,997 |
| Oct 14, 2025 | 5,430.00 | 6,070.00 | 5,350.00 | 5,820.00 | 5,820.00 | 8.58% | 6,330,528 |
| Oct 13, 2025 | 5,260.00 | 5,550.00 | 5,260.00 | 5,360.00 | 5,360.00 | -1.83% | 1,522,070 |
| Oct 10, 2025 | 5,380.00 | 5,600.00 | 5,220.00 | 5,460.00 | 5,460.00 | 2.44% | 2,485,280 |