Singapore markets closed

Pan Entertainment Co., Ltd. (068050.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
2,595.00+10.00 (+0.39%)
At close: 03:30PM KST
Time period:
07 Jul 2023 - 07 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20242,585.002,595.002,560.002,595.002,595.0028,536
04 Jul 20242,630.002,640.002,540.002,585.002,585.0038,974
03 Jul 20242,650.002,700.002,575.002,610.002,610.0059,479
02 Jul 20242,770.002,770.002,645.002,700.002,700.0073,635
01 Jul 20242,760.002,835.002,705.002,740.002,740.00128,086
28 Jun 20242,580.002,770.002,580.002,725.002,725.00182,992
27 Jun 20242,565.002,595.002,540.002,575.002,575.0020,011
26 Jun 20242,555.002,635.002,550.002,590.002,590.0028,775
25 Jun 20242,560.002,595.002,535.002,580.002,580.0047,888
24 Jun 20242,640.002,665.002,570.002,575.002,575.0037,988
21 Jun 20242,655.002,680.002,615.002,650.002,650.0023,851
20 Jun 20242,645.002,665.002,635.002,655.002,655.0022,955
19 Jun 20242,680.002,680.002,625.002,660.002,660.0036,916
18 Jun 20242,640.002,680.002,575.002,680.002,680.00137,932
17 Jun 20242,640.002,655.002,615.002,655.002,655.0033,792
14 Jun 20242,705.002,705.002,640.002,650.002,650.0081,724
13 Jun 20242,675.002,710.002,650.002,710.002,710.0072,063
12 Jun 20242,710.002,710.002,670.002,685.002,685.0027,793
11 Jun 20242,690.002,710.002,680.002,700.002,700.0027,257
10 Jun 20242,695.002,725.002,685.002,710.002,710.0035,642
07 Jun 20242,695.002,710.002,675.002,695.002,695.0029,774
05 Jun 20242,730.002,730.002,660.002,695.002,695.0047,607
04 Jun 20242,750.002,750.002,700.002,715.002,715.0039,335
03 Jun 20242,720.002,760.002,720.002,750.002,750.0027,170
31 May 20242,705.002,745.002,700.002,720.002,720.0016,933
30 May 20242,720.002,740.002,700.002,715.002,715.0033,122
29 May 20242,770.002,790.002,705.002,720.002,720.0070,729
28 May 20242,770.002,800.002,750.002,770.002,770.0031,588
27 May 20242,810.002,880.002,770.002,795.002,795.00103,642
24 May 20242,700.002,795.002,695.002,765.002,765.0068,346
23 May 20242,715.002,720.002,675.002,705.002,705.0050,090
22 May 20242,700.002,735.002,680.002,725.002,725.0044,395
21 May 20242,715.002,740.002,675.002,725.002,725.0069,088
20 May 20242,775.002,820.002,705.002,725.002,725.00130,374
17 May 20242,925.002,925.002,735.002,790.002,790.00162,934
16 May 20242,975.002,995.002,905.002,920.002,920.00150,510
14 May 20242,915.002,995.002,905.002,975.002,975.00107,329
13 May 20242,845.002,950.002,845.002,920.002,920.00121,334
10 May 20242,845.002,875.002,820.002,865.002,865.0061,086
09 May 20242,835.002,850.002,800.002,835.002,835.0031,905
08 May 20242,810.002,845.002,800.002,835.002,835.0024,905
07 May 20242,855.002,860.002,805.002,835.002,835.0022,600
03 May 20242,845.002,870.002,805.002,855.002,855.0027,313
02 May 20242,880.002,880.002,800.002,845.002,845.0020,630
30 Apr 20242,815.002,865.002,795.002,840.002,840.0039,607
29 Apr 20242,705.002,850.002,705.002,845.002,845.00129,450
26 Apr 20242,740.002,745.002,690.002,705.002,705.0050,803
25 Apr 20242,735.002,750.002,705.002,725.002,725.0036,087
24 Apr 20242,725.002,745.002,720.002,740.002,740.0042,462
23 Apr 20242,720.002,775.002,670.002,730.002,730.0066,172
22 Apr 20242,705.002,745.002,705.002,740.002,740.0041,668
19 Apr 20242,765.002,770.002,690.002,730.002,730.0060,160
18 Apr 20242,675.002,770.002,675.002,770.002,770.0058,667
17 Apr 20242,695.002,735.002,690.002,720.002,720.0029,725
16 Apr 20242,690.002,700.002,630.002,695.002,695.00107,088
15 Apr 20242,730.002,740.002,670.002,715.002,715.0066,858
12 Apr 20242,755.002,790.002,715.002,715.002,715.0050,354
11 Apr 20242,705.002,800.002,670.002,780.002,780.0075,249
09 Apr 20242,790.002,810.002,740.002,740.002,740.0054,240
08 Apr 20242,845.002,850.002,710.002,805.002,805.0054,916
05 Apr 20242,805.002,895.002,770.002,840.002,840.0074,171
04 Apr 20242,875.002,875.002,795.002,805.002,805.00104,306
03 Apr 20242,850.002,900.002,840.002,860.002,860.0059,737
02 Apr 20242,955.002,955.002,850.002,880.002,880.0085,591
01 Apr 20242,905.002,955.002,870.002,945.002,945.00103,180
29 Mar 20242,915.002,940.002,820.002,865.002,865.00151,808
28 Mar 20242,940.002,990.002,925.002,940.002,940.0081,299
27 Mar 20242,905.003,040.002,905.002,965.002,965.00188,264
26 Mar 20242,920.002,935.002,750.002,900.002,900.00220,860
25 Mar 20242,930.002,945.002,890.002,920.002,920.0093,215
22 Mar 20242,900.002,935.002,860.002,920.002,920.00182,892
21 Mar 20242,960.003,025.002,875.002,900.002,900.00189,677
20 Mar 20242,945.002,945.002,870.002,945.002,945.00159,992
19 Mar 20242,940.002,965.002,900.002,945.002,945.00118,697
18 Mar 20242,975.002,990.002,900.002,960.002,960.0078,984
15 Mar 20243,010.003,010.002,945.002,975.002,975.00127,042
14 Mar 20242,995.003,080.002,980.003,010.003,010.00135,098
13 Mar 20243,020.003,040.002,960.003,000.003,000.00173,547
12 Mar 20243,070.003,070.003,020.003,020.003,020.0067,830
11 Mar 20242,960.003,100.002,940.003,080.003,080.00140,450
08 Mar 20243,000.003,015.002,960.002,985.002,985.0075,996
07 Mar 20243,015.003,040.002,950.003,000.003,000.00145,188
06 Mar 20243,055.003,060.003,000.003,035.003,035.0076,168
05 Mar 20243,035.003,110.003,030.003,040.003,040.00196,661
04 Mar 20243,115.003,170.003,105.003,120.003,120.0053,748
29 Feb 20243,080.003,140.003,055.003,115.003,115.0063,817
28 Feb 20243,105.003,140.003,065.003,100.003,100.00160,929
27 Feb 20243,175.003,175.003,115.003,130.003,130.0092,655
26 Feb 20243,120.003,180.003,115.003,155.003,155.0080,314
23 Feb 20243,185.003,185.003,120.003,150.003,150.0059,010
22 Feb 20243,210.003,220.003,135.003,160.003,160.00157,076
21 Feb 20243,235.003,265.003,170.003,205.003,205.00154,317
20 Feb 20243,235.003,265.003,200.003,235.003,235.0068,028
19 Feb 20243,280.003,340.003,220.003,270.003,270.00161,737
16 Feb 20243,325.003,325.003,280.003,300.003,300.0023,938
15 Feb 20243,325.003,330.003,290.003,290.003,290.0061,157
14 Feb 20243,215.003,325.003,215.003,315.003,315.0050,686
13 Feb 20243,285.003,320.003,255.003,275.003,275.0078,123
08 Feb 20243,265.003,305.003,240.003,290.003,290.0093,188
07 Feb 20243,155.003,255.003,065.003,255.003,255.00131,803
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...