UK markets closed

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

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
2,855.00+10.00 (+0.35%)
At close: 03:30PM KST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
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
06 Feb 20243,300.003,310.003,095.003,150.003,150.00212,679
05 Feb 20243,345.003,350.003,280.003,290.003,290.0070,031
02 Feb 20243,300.003,435.003,300.003,345.003,345.00139,162
01 Feb 20243,420.003,420.003,275.003,300.003,300.00198,133
31 Jan 20243,485.003,490.003,385.003,395.003,395.00115,284
30 Jan 20243,405.003,530.003,400.003,485.003,485.00177,539
29 Jan 20243,540.003,540.003,395.003,405.003,405.00262,392
26 Jan 20243,570.003,625.003,550.003,560.003,560.0051,949
25 Jan 20243,620.003,690.003,505.003,580.003,580.00111,791
24 Jan 20243,570.003,685.003,560.003,610.003,610.00155,599
23 Jan 20243,540.003,575.003,450.003,545.003,545.0091,736
22 Jan 20243,585.003,590.003,495.003,495.003,495.0070,217
19 Jan 20243,575.003,645.003,540.003,550.003,550.00113,176
18 Jan 20243,480.003,585.003,480.003,575.003,575.0078,336
17 Jan 20243,680.003,680.003,490.003,505.003,505.00206,589
16 Jan 20243,680.003,720.003,615.003,645.003,645.00107,394
15 Jan 20243,855.003,965.003,635.003,685.003,685.00279,566
12 Jan 20244,065.004,065.003,795.003,815.003,815.00289,272
11 Jan 20244,010.004,075.003,925.004,030.004,030.00444,309
10 Jan 20243,850.004,070.003,795.003,980.003,980.001,015,250
09 Jan 20243,660.003,920.003,660.003,850.003,850.00351,185
08 Jan 20243,635.003,705.003,585.003,655.003,655.00169,038
05 Jan 20243,710.003,770.003,640.003,650.003,650.00105,528
04 Jan 20243,710.003,765.003,650.003,740.003,740.00105,675
03 Jan 20243,825.003,825.003,730.003,745.003,745.00111,825
02 Jan 20243,805.003,855.003,790.003,820.003,820.0092,025
28 Dec 20233,820.003,850.003,810.003,835.003,835.0047,330
27 Dec 20233,800.003,850.003,755.003,830.003,830.00107,814
26 Dec 20233,850.003,915.003,790.003,810.003,810.00115,264
22 Dec 20233,900.003,925.003,820.003,860.003,860.00155,124
21 Dec 20233,900.004,010.003,820.003,935.003,935.00313,370
20 Dec 20233,955.004,000.003,915.003,935.003,935.00217,980
19 Dec 20233,945.004,000.003,890.003,975.003,975.00145,749
18 Dec 20233,950.003,960.003,880.003,940.003,940.00122,393
15 Dec 20233,860.003,935.003,800.003,920.003,920.00338,635
14 Dec 20233,910.004,050.003,830.003,850.003,850.00420,517
13 Dec 20233,840.003,880.003,755.003,865.003,865.00140,978
12 Dec 20233,860.003,865.003,790.003,835.003,835.0090,468
11 Dec 20233,840.003,900.003,805.003,835.003,835.00125,366
08 Dec 20233,800.003,870.003,735.003,835.003,835.00172,844
07 Dec 20233,700.003,800.003,650.003,745.003,745.00144,911
06 Dec 20233,610.003,755.003,580.003,700.003,700.0094,006
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...