Skip to main content
Pentastone Electronics, Inc. (KOSDAQ:332570)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,090.00
-20.00 (-0.39%)
At close: Dec 5, 2025

Pentastone Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,110.005,150.005,020.005,090.005,090.00-0.39%824,294
Dec 4, 20255,330.005,330.005,070.005,110.005,110.00-2.67%1,409,943
Dec 3, 20255,220.005,250.005,030.005,250.005,250.000.57%992,972
Dec 2, 20255,210.005,260.005,120.005,220.005,220.000.38%1,434,968
Dec 1, 20255,130.005,330.005,070.005,200.005,200.005.58%3,059,932
Nov 28, 20254,560.004,980.004,515.004,925.004,925.0010.67%2,512,990
Nov 27, 20254,395.004,660.004,390.004,450.004,450.000.34%926,634
Nov 26, 20254,590.004,590.004,370.004,435.004,435.00-1.55%710,874
Nov 25, 20254,375.004,650.004,360.004,505.004,505.004.77%1,561,218
Nov 24, 20254,185.004,325.004,065.004,300.004,300.004.12%919,602
Nov 21, 20254,370.004,540.004,120.004,130.004,130.00-5.60%2,085,679
Nov 20, 20254,315.004,410.004,235.004,375.004,375.001.86%913,465
Nov 19, 20254,390.004,440.004,175.004,295.004,295.00-1.26%631,909
Nov 18, 20254,350.004,505.004,260.004,350.004,350.00-2.79%685,430
Nov 17, 20254,500.004,585.004,240.004,475.004,475.000.90%690,476
Nov 14, 20254,580.004,600.004,415.004,435.004,435.00-5.44%767,643
Nov 13, 20254,720.004,730.004,540.004,690.004,690.00-0.42%660,600
Nov 12, 20254,620.004,840.004,600.004,710.004,710.000.96%806,755
Nov 11, 20254,810.004,900.004,615.004,665.004,665.00-2.30%1,158,507
Nov 10, 20254,790.004,860.004,695.004,775.004,775.00-0.52%803,279
Nov 7, 20254,760.004,950.004,695.004,800.004,800.00-2.74%1,094,399
Nov 6, 20255,110.005,190.004,865.004,935.004,935.00-1.30%911,530
Nov 5, 20255,360.005,410.004,855.005,000.005,000.00-8.76%1,947,335
Nov 4, 20255,450.005,870.005,270.005,480.005,480.000.18%2,776,399
Nov 3, 20255,530.005,660.005,400.005,470.005,470.00-1.08%1,471,652
Oct 31, 20255,540.005,650.005,460.005,530.005,530.001.47%1,004,351
Oct 30, 20255,650.005,690.005,420.005,450.005,450.00-4.72%1,623,980
Oct 29, 20255,870.006,150.005,710.005,720.005,720.00-1.04%2,422,012
Oct 28, 20255,870.005,960.005,700.005,780.005,780.00-1.53%1,400,213
Oct 27, 20256,140.006,340.005,800.005,870.005,870.00-4.40%2,936,530
Oct 24, 20256,230.006,370.006,090.006,140.006,140.000.82%2,319,745
Oct 23, 20256,170.006,170.005,880.006,090.006,090.00-3.79%2,503,400
Oct 22, 20256,350.006,380.006,070.006,330.006,330.000.64%2,800,620
Oct 21, 20255,950.006,470.005,850.006,290.006,290.008.08%6,550,845
Oct 20, 20255,480.005,910.005,410.005,820.005,820.006.20%2,261,293
Oct 17, 20255,710.006,000.005,410.005,480.005,480.00-5.03%2,151,899
Oct 16, 20256,030.006,040.005,700.005,770.005,770.00-3.67%1,817,650
Oct 15, 20255,870.006,070.005,600.005,990.005,990.002.92%3,486,997
Oct 14, 20255,430.006,070.005,350.005,820.005,820.008.58%6,330,528
Oct 13, 20255,260.005,550.005,260.005,360.005,360.00-1.83%1,522,070
Oct 10, 20255,380.005,600.005,220.005,460.005,460.002.44%2,485,280
Oct 2, 20255,650.005,660.005,290.005,330.005,330.00-4.65%2,975,328
Oct 1, 20256,050.006,070.005,550.005,590.005,590.00-6.05%2,573,595
Sep 30, 20256,020.006,050.005,850.005,950.005,950.00-1.00%1,208,745
Sep 29, 20256,090.006,220.005,970.006,010.006,010.001.01%1,450,000
Sep 26, 20256,260.006,320.005,860.005,950.005,950.00-5.85%2,439,551
Sep 25, 20256,510.006,760.006,270.006,320.006,320.00-3.07%2,174,180
Sep 24, 20256,400.006,700.006,250.006,520.006,520.001.09%2,769,924
Sep 23, 20256,900.006,910.006,430.006,450.006,450.00-6.11%3,476,961
Sep 22, 20256,450.007,180.006,340.006,870.006,870.009.92%13,570,220
Sep 19, 20256,130.006,350.006,010.006,250.006,250.002.97%4,923,926
Sep 18, 20255,810.006,190.005,790.006,070.006,070.005.20%4,703,681
Sep 17, 20255,990.006,030.005,740.005,770.005,770.00-2.04%2,938,827
Sep 16, 20256,400.006,400.005,830.005,890.005,890.00-6.36%4,187,938
Sep 15, 20256,250.006,620.006,000.006,290.006,290.003.97%12,101,020
Sep 12, 20255,520.006,380.005,500.006,050.006,050.0011.83%24,132,660
Sep 11, 20255,520.005,630.005,380.005,410.005,410.00-0.92%3,376,373
Sep 10, 20255,250.005,620.005,210.005,460.005,460.005.00%7,703,721
Sep 9, 20255,460.005,470.005,080.005,200.005,200.00-5.80%5,773,310
Sep 8, 20254,940.005,880.004,910.005,520.005,520.0012.65%20,434,760
Sep 5, 20254,820.005,050.004,730.004,900.004,900.004.81%7,105,264
Sep 4, 20254,485.004,690.004,465.004,675.004,675.005.53%2,862,389
Sep 3, 20254,680.004,745.004,330.004,430.004,430.00-4.94%3,236,013
Sep 2, 20254,820.004,830.004,575.004,660.004,660.00-3.52%3,048,265
Sep 1, 20254,605.004,945.004,530.004,830.004,830.005.69%7,699,579
Aug 29, 20254,580.004,665.004,455.004,570.004,570.001.22%3,649,309
Aug 28, 20254,380.004,690.004,330.004,515.004,515.004.76%6,107,511
Aug 27, 20254,440.004,460.004,265.004,310.004,310.00-2.71%2,671,103
Aug 26, 20254,350.004,530.004,270.004,430.004,430.001.14%3,979,289
Aug 25, 20254,190.004,545.004,190.004,380.004,380.007.88%15,525,210
Aug 22, 20254,135.004,330.004,020.004,060.004,060.00-1.81%5,033,470
Aug 21, 20254,075.004,345.004,045.004,135.004,135.001.60%8,642,678
Aug 20, 20253,825.004,180.003,825.004,070.004,070.004.49%10,560,650
Aug 19, 20253,870.004,225.003,820.003,895.003,895.001.70%6,254,669
Aug 18, 20253,810.003,925.003,735.003,830.003,830.000.79%1,982,639
Aug 14, 20253,845.003,870.003,760.003,800.003,800.00-4.04%1,929,444
Aug 13, 20253,975.004,125.003,810.003,960.003,960.000.38%5,777,716
Aug 12, 20253,980.004,050.003,925.003,945.003,945.00-1.74%2,611,326
Aug 11, 20253,960.004,130.003,910.004,015.004,015.001.77%5,626,579
Aug 8, 20253,930.004,055.003,855.003,945.003,945.000.64%6,332,830
Aug 7, 20253,765.004,245.003,705.003,920.003,920.005.38%34,240,950
Aug 6, 20253,050.003,845.003,050.003,720.003,720.0024.83%37,030,080
Aug 5, 20252,910.003,025.002,905.002,980.002,980.002.05%221,213
Aug 4, 20252,805.002,925.002,805.002,920.002,920.003.00%191,879
Aug 1, 20252,980.003,000.002,815.002,835.002,835.00-5.81%473,770
Jul 31, 20253,045.003,070.002,970.003,010.003,010.00-0.82%204,014
Jul 30, 20253,025.003,060.003,000.003,035.003,035.000.17%141,895
Jul 29, 20252,940.003,100.002,905.003,030.003,030.002.36%439,419
Jul 28, 20252,975.003,000.002,930.002,960.002,960.00-0.17%221,804
Jul 25, 20252,985.002,995.002,945.002,965.002,965.00-0.67%202,360
Jul 24, 20253,025.003,030.002,960.002,985.002,985.00-0.33%287,857
Jul 23, 20253,015.003,050.002,925.002,995.002,995.00-0.66%384,623
Jul 22, 20253,095.003,095.002,990.003,015.003,015.00-2.58%465,426
Jul 21, 20253,060.003,115.003,050.003,095.003,095.000.16%253,570
Jul 18, 20253,135.003,145.003,015.003,090.003,090.00-1.75%532,604
Jul 17, 20253,140.003,210.003,135.003,145.003,145.000.48%503,852
Jul 16, 20253,165.003,185.003,130.003,130.003,130.00-1.11%367,596
Jul 15, 20253,200.003,220.003,120.003,165.003,165.00-1.25%519,727
Jul 14, 20253,225.003,260.003,135.003,205.003,205.00-1.38%384,545
Jul 11, 20253,200.003,310.003,200.003,250.003,250.001.56%659,804