PANDORA TV Co.,Ltd. (XKON:202960)
South Korea
· Delayed Price · Currency is KRW 629.00
+10.00 (1.62%)
At close: Dec 5, 2025
PANDORA TV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 646.00 | 646.00 | 567.00 | 629.00 | 629.00 | 1.62% | 354 |
| Dec 4, 2025 | 594.00 | 629.00 | 592.00 | 619.00 | 619.00 | 3.69% | 6,068 |
| Dec 3, 2025 | 697.00 | 697.00 | 562.00 | 597.00 | 597.00 | -4.17% | 7,854 |
| Dec 2, 2025 | 628.00 | 628.00 | 623.00 | 623.00 | 623.00 | 1.30% | 164 |
| Dec 1, 2025 | 670.00 | 670.00 | 601.00 | 615.00 | 615.00 | 2.16% | 5,519 |
| Nov 28, 2025 | 698.00 | 698.00 | 600.00 | 602.00 | 602.00 | -7.10% | 10,234 |
| Nov 27, 2025 | 680.00 | 680.00 | 587.00 | 648.00 | 648.00 | - | 4,218 |
| Nov 26, 2025 | 610.00 | 687.00 | 580.00 | 648.00 | 648.00 | -2.99% | 2,285 |
| Nov 25, 2025 | 697.00 | 697.00 | 620.00 | 668.00 | 668.00 | 2.45% | 2,217 |
| Nov 24, 2025 | 600.00 | 699.00 | 600.00 | 652.00 | 652.00 | 6.71% | 6,147 |
| Nov 21, 2025 | 699.00 | 699.00 | 600.00 | 611.00 | 611.00 | -9.48% | 2,886 |
| Nov 20, 2025 | 699.00 | 700.00 | 602.00 | 675.00 | 675.00 | 0.90% | 657 |
| Nov 19, 2025 | 679.00 | 679.00 | 621.00 | 669.00 | 669.00 | -1.47% | 13 |
| Nov 18, 2025 | 699.00 | 699.00 | 600.00 | 679.00 | 679.00 | 0.44% | 5,479 |
| Nov 17, 2025 | 698.00 | 698.00 | 650.00 | 676.00 | 676.00 | 2.74% | 1,979 |
| Nov 14, 2025 | 687.00 | 687.00 | 658.00 | 658.00 | 658.00 | 7.17% | 954 |
| Nov 13, 2025 | 660.00 | 660.00 | 491.00 | 614.00 | 614.00 | 6.41% | 51,922 |
| Nov 12, 2025 | 700.00 | 700.00 | 576.00 | 577.00 | 577.00 | -13.49% | 15,334 |
| Nov 11, 2025 | 757.00 | 757.00 | 617.00 | 667.00 | 667.00 | 0.45% | 1,003 |
| Nov 10, 2025 | 698.00 | 698.00 | 650.00 | 664.00 | 664.00 | 4.08% | 358 |
| Nov 7, 2025 | 664.00 | 700.00 | 570.00 | 638.00 | 638.00 | -3.92% | 14,561 |
| Nov 6, 2025 | 787.00 | 787.00 | 602.00 | 664.00 | 664.00 | -6.21% | 24,979 |
| Nov 5, 2025 | 719.00 | 719.00 | 708.00 | 708.00 | 708.00 | 4.27% | 13 |
| Nov 4, 2025 | 799.00 | 799.00 | 605.00 | 679.00 | 679.00 | -3.00% | 25,371 |
| Nov 3, 2025 | 750.00 | 750.00 | 700.00 | 700.00 | 700.00 | 0.14% | 429 |
| Oct 31, 2025 | 800.00 | 800.00 | 699.00 | 699.00 | 699.00 | -6.55% | 340 |
| Oct 30, 2025 | 798.00 | 798.00 | 748.00 | 748.00 | 748.00 | 6.86% | 16 |
| Oct 29, 2025 | 828.00 | 828.00 | 700.00 | 700.00 | 700.00 | -3.31% | 106 |
| Oct 28, 2025 | 658.00 | 725.00 | 658.00 | 724.00 | 724.00 | -0.14% | 241 |
| Oct 27, 2025 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | -0.68% | 642 |
| Oct 24, 2025 | 799.00 | 799.00 | 730.00 | 730.00 | 730.00 | 0.14% | 553 |
| Oct 23, 2025 | 798.00 | 798.00 | 729.00 | 729.00 | 729.00 | - | 2 |
| Oct 22, 2025 | 797.00 | 797.00 | 692.00 | 729.00 | 729.00 | -5.32% | 5,221 |
| Oct 21, 2025 | 794.00 | 794.00 | 770.00 | 770.00 | 770.00 | -2.16% | 829 |
| Oct 20, 2025 | 800.00 | 800.00 | 706.00 | 787.00 | 787.00 | 0.90% | 345 |
| Oct 17, 2025 | 750.00 | 798.00 | 672.00 | 780.00 | 780.00 | 3.31% | 1,565 |
| Oct 16, 2025 | 787.00 | 787.00 | 685.00 | 755.00 | 755.00 | -4.79% | 10,774 |
| Oct 15, 2025 | 797.00 | 797.00 | 702.00 | 793.00 | 793.00 | 6.16% | 109 |
| Oct 14, 2025 | 797.00 | 797.00 | 740.00 | 747.00 | 747.00 | -2.23% | 1,632 |
| Oct 13, 2025 | 787.00 | 799.00 | 681.00 | 764.00 | 764.00 | -2.92% | 3,052 |
| Oct 10, 2025 | 799.00 | 799.00 | 685.00 | 787.00 | 787.00 | 3.55% | 116 |
| Oct 2, 2025 | 799.00 | 799.00 | 684.00 | 760.00 | 760.00 | -2.06% | 3,158 |
| Oct 1, 2025 | 838.00 | 838.00 | 681.00 | 776.00 | 776.00 | 2.24% | 105 |
| Sep 30, 2025 | 798.00 | 798.00 | 671.00 | 759.00 | 759.00 | 1.47% | 1,731 |
| Sep 29, 2025 | 799.00 | 799.00 | 661.00 | 748.00 | 748.00 | 1.36% | 3,088 |
| Sep 26, 2025 | 789.00 | 789.00 | 650.00 | 738.00 | 738.00 | 3.65% | 18,014 |
| Sep 25, 2025 | 785.00 | 785.00 | 710.00 | 712.00 | 712.00 | -4.56% | 12,235 |
| Sep 24, 2025 | 847.00 | 847.00 | 746.00 | 746.00 | 746.00 | - | 3,511 |
| Sep 23, 2025 | 899.00 | 899.00 | 730.00 | 746.00 | 746.00 | -5.57% | 5,011 |
| Sep 22, 2025 | 897.00 | 897.00 | 747.00 | 790.00 | 790.00 | -8.03% | 205 |
| Sep 18, 2025 | 890.00 | 890.00 | 710.00 | 859.00 | 859.00 | 5.79% | 3,484 |
| Sep 17, 2025 | 820.00 | 820.00 | 799.00 | 812.00 | 812.00 | -1.46% | 1,254 |
| Sep 16, 2025 | 850.00 | 898.00 | 766.00 | 824.00 | 824.00 | -0.72% | 1,224 |
| Sep 15, 2025 | 796.00 | 850.00 | 755.00 | 830.00 | 830.00 | -0.60% | 1,672 |
| Sep 12, 2025 | 848.00 | 848.00 | 835.00 | 835.00 | 835.00 | -5.97% | 27 |
| Sep 11, 2025 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | 6.35% | 2 |
| Sep 10, 2025 | 825.00 | 835.00 | 825.00 | 835.00 | 835.00 | 1.21% | 103 |
| Sep 9, 2025 | 825.00 | 830.00 | 777.00 | 825.00 | 825.00 | -0.60% | 1,369 |
| Sep 8, 2025 | 898.00 | 898.00 | 830.00 | 830.00 | 830.00 | -0.48% | 65 |
| Sep 5, 2025 | 894.00 | 894.00 | 811.00 | 834.00 | 834.00 | -1.88% | 744 |
| Sep 4, 2025 | 830.00 | 850.00 | 830.00 | 850.00 | 850.00 | -4.49% | 299 |
| Sep 3, 2025 | 900.00 | 900.00 | 890.00 | 890.00 | 890.00 | 2.30% | 11 |
| Sep 2, 2025 | 900.00 | 900.00 | 850.00 | 870.00 | 870.00 | 2.35% | 1,467 |
| Sep 1, 2025 | 897.00 | 897.00 | 850.00 | 850.00 | 850.00 | -2.86% | 10 |
| Aug 29, 2025 | 880.00 | 880.00 | 790.00 | 875.00 | 875.00 | - | 6,476 |
| Aug 28, 2025 | 900.00 | 900.00 | 810.00 | 875.00 | 875.00 | 8.02% | 207 |
| Aug 27, 2025 | 899.00 | 899.00 | 810.00 | 810.00 | 810.00 | -4.26% | 352 |
| Aug 26, 2025 | 752.00 | 900.00 | 752.00 | 846.00 | 846.00 | 1.56% | 5,977 |
| Aug 25, 2025 | 897.00 | 897.00 | 833.00 | 833.00 | 833.00 | -1.19% | 6 |
| Aug 22, 2025 | 889.00 | 889.00 | 791.00 | 843.00 | 843.00 | -3.33% | 3,055 |
| Aug 21, 2025 | 800.00 | 888.00 | 800.00 | 872.00 | 872.00 | 9.00% | 1,536 |
| Aug 20, 2025 | 781.00 | 849.00 | 781.00 | 800.00 | 800.00 | -9.81% | 3,501 |
| Aug 19, 2025 | 899.00 | 899.00 | 750.00 | 887.00 | 887.00 | 1.95% | 7,093 |
| Aug 18, 2025 | 900.00 | 900.00 | 770.00 | 870.00 | 870.00 | 10.55% | 3,415 |
| Aug 14, 2025 | 898.00 | 898.00 | 787.00 | 787.00 | 787.00 | -5.64% | 347 |
| Aug 13, 2025 | 750.00 | 899.00 | 750.00 | 834.00 | 834.00 | -1.88% | 522 |
| Aug 12, 2025 | 847.00 | 884.00 | 830.00 | 850.00 | 850.00 | 0.35% | 2,049 |
| Aug 11, 2025 | 897.00 | 897.00 | 817.00 | 847.00 | 847.00 | -3.75% | 435 |
| Aug 8, 2025 | 897.00 | 897.00 | 766.00 | 880.00 | 880.00 | 2.09% | 9 |
| Aug 7, 2025 | 898.00 | 898.00 | 862.00 | 862.00 | 862.00 | -1.37% | 90 |
| Aug 6, 2025 | 896.00 | 896.00 | 874.00 | 874.00 | 874.00 | 1.27% | 15 |
| Aug 5, 2025 | 896.00 | 896.00 | 863.00 | 863.00 | 863.00 | -1.82% | 148 |
| Aug 4, 2025 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | 1.62% | 1 |
| Aug 1, 2025 | 897.00 | 897.00 | 865.00 | 865.00 | 865.00 | 7.05% | 4 |
| Jul 31, 2025 | 808.00 | 808.00 | 793.00 | 808.00 | 808.00 | - | 5,920 |
| Jul 30, 2025 | 929.00 | 929.00 | 808.00 | 808.00 | 808.00 | -0.37% | 220 |
| Jul 29, 2025 | 929.00 | 929.00 | 811.00 | 811.00 | 811.00 | 0.25% | 443 |
| Jul 28, 2025 | 839.00 | 959.00 | 801.00 | 809.00 | 809.00 | -3.69% | 705 |
| Jul 25, 2025 | 900.00 | 948.00 | 800.00 | 840.00 | 840.00 | 0.12% | 2,142 |
| Jul 24, 2025 | 899.00 | 899.00 | 784.00 | 839.00 | 839.00 | -2.67% | 999 |
| Jul 23, 2025 | 864.00 | 864.00 | 862.00 | 862.00 | 862.00 | -1.49% | 98 |
| Jul 22, 2025 | 900.00 | 978.00 | 828.00 | 875.00 | 875.00 | -10.16% | 5,222 |
| Jul 21, 2025 | 990.00 | 990.00 | 838.00 | 974.00 | 974.00 | 1.46% | 77 |
| Jul 18, 2025 | 992.00 | 992.00 | 832.00 | 960.00 | 960.00 | 0.52% | 3,518 |
| Jul 17, 2025 | 899.00 | 990.00 | 831.00 | 955.00 | 955.00 | 6.23% | 5,233 |
| Jul 16, 2025 | 865.00 | 899.00 | 830.00 | 899.00 | 899.00 | 3.93% | 26,822 |
| Jul 15, 2025 | 899.00 | 899.00 | 820.00 | 865.00 | 865.00 | 2.98% | 29,528 |
| Jul 14, 2025 | 849.00 | 849.00 | 810.00 | 840.00 | 840.00 | -0.12% | 46,769 |
| Jul 11, 2025 | 858.00 | 858.00 | 800.00 | 841.00 | 841.00 | 2.69% | 7,517 |
| Jul 10, 2025 | 946.00 | 946.00 | 763.00 | 819.00 | 819.00 | -1.21% | 10,254 |