PanStar Enterprise Co., Ltd 054300
KRX · Südkorea · Produzierendes Gewerbe
KRW 1.028,00-17,00 (-1,63 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.028,00 | -1,63 % | KRW 1.044,00 | KRW 1.052,00 | KRW 1.022,00 | 87,22K |
| 2026-10-01 | KRW 1.045,00 | +0,77 % | KRW 1.025,00 | KRW 1.058,00 | KRW 1.019,00 | 104,72K |
| 2026-09-30 | KRW 1.037,00 | +2,78 % | KRW 1.000,00 | KRW 1.064,00 | KRW 1.000,00 | 154,86K |
| 2026-09-29 | KRW 1.009,00 | -1,18 % | KRW 1.011,00 | KRW 1.018,00 |
| KRW 998,00 |
| 126,21K |
| 2026-09-28 | KRW 1.021,00 | -3,50 % | KRW 1.049,00 | KRW 1.053,00 | KRW 1.015,00 | 130,36K |
| 2026-09-23 | KRW 1.058,00 | -0,66 % | KRW 1.064,00 | KRW 1.065,00 | KRW 1.036,00 | 129,43K |
| 2026-09-22 | KRW 1.065,00 | -1,39 % | KRW 1.087,00 | KRW 1.089,00 | KRW 1.062,00 | 144,33K |
| 2026-09-21 | KRW 1.080,00 | -1,28 % | KRW 1.086,00 | KRW 1.095,00 | KRW 1.062,00 | 141,68K |
| 2026-09-18 | KRW 1.094,00 | +1,48 % | KRW 1.089,00 | KRW 1.124,00 | KRW 1.077,00 | 233,22K |
| 2026-09-17 | KRW 1.078,00 | -1,28 % | KRW 1.092,00 | KRW 1.092,00 | KRW 1.060,00 | 83,55K |
| 2026-09-16 | KRW 1.092,00 | -1,89 % | KRW 1.130,00 | KRW 1.130,00 | KRW 1.074,00 | 151,98K |
| 2026-09-15 | KRW 1.113,00 | -0,71 % | KRW 1.121,00 | KRW 1.145,00 | KRW 1.083,00 | 174,91K |
| 2026-09-14 | KRW 1.121,00 | -0,97 % | KRW 1.171,00 | KRW 1.175,00 | KRW 1.113,00 | 335,71K |
| 2026-09-11 | KRW 1.132,00 | +0,44 % | KRW 1.126,00 | KRW 1.143,00 | KRW 1.103,00 | 218,42K |
| 2026-09-10 | KRW 1.127,00 | -0,70 % | KRW 1.124,00 | KRW 1.160,00 | KRW 1.099,00 | 416,70K |
| 2026-09-09 | KRW 1.135,00 | -1,30 % | KRW 1.135,00 | KRW 1.149,00 | KRW 1.104,00 | 216,61K |
| 2026-09-08 | KRW 1.150,00 | -1,54 % | KRW 1.168,00 | KRW 1.171,00 | KRW 1.122,00 | 246,91K |
| 2026-09-07 | KRW 1.168,00 | +2,01 % | KRW 1.154,00 | KRW 1.174,00 | KRW 1.135,00 | 495,99K |
| 2026-09-04 | KRW 1.145,00 | +0,26 % | KRW 1.137,00 | KRW 1.148,00 | KRW 1.100,00 | 267,24K |
| 2026-09-03 | KRW 1.142,00 | +0,53 % | KRW 1.165,00 | KRW 1.165,00 | KRW 1.093,00 | 393,53K |
| 2026-09-02 | KRW 1.136,00 | +6,87 % | KRW 1.067,00 | KRW 1.160,00 | KRW 1.036,00 | 747,24K |
| 2026-09-01 | KRW 1.063,00 | -0,56 % | KRW 1.069,00 | KRW 1.070,00 | KRW 1.017,00 | 231,51K |
| 2026-08-31 | KRW 1.069,00 | -1,29 % | KRW 1.083,00 | KRW 1.084,00 | KRW 1.016,00 | 189,57K |
| 2026-08-28 | KRW 1.083,00 | -1,37 % | KRW 1.095,00 | KRW 1.095,00 | KRW 1.061,00 | 275,17K |
| 2026-08-27 | KRW 1.098,00 | -0,18 % | KRW 1.100,00 | KRW 1.117,00 | KRW 1.072,00 | 133,50K |
| 2026-08-26 | KRW 1.100,00 | -1,08 % | KRW 1.103,00 | KRW 1.113,00 | KRW 1.070,00 | 228,00K |
| 2026-08-25 | KRW 1.112,00 | 0,00 % | KRW 1.100,00 | KRW 1.122,00 | KRW 1.054,00 | 209,56K |
| 2026-08-24 | KRW 1.112,00 | +1,09 % | KRW 1.110,00 | KRW 1.152,00 | KRW 1.079,00 | 555,80K |
| 2026-08-21 | KRW 1.100,00 | +1,66 % | KRW 1.090,00 | KRW 1.182,00 | KRW 1.051,00 | 944,14K |
| 2026-08-20 | KRW 1.082,00 | -2,61 % | KRW 1.090,00 | KRW 1.120,00 | KRW 1.059,00 | 287,12K |
| 2026-08-19 | KRW 1.111,00 | +6,21 % | KRW 1.046,00 | KRW 1.130,00 | KRW 1.007,00 | 1,18M |
| 2026-08-18 | KRW 1.046,00 | +1,55 % | KRW 1.117,00 | KRW 1.140,00 | KRW 1.037,00 | 755,14K |
| 2026-08-14 | KRW 1.030,00 | +1,48 % | KRW 1.007,00 | KRW 1.030,00 | KRW 982,00 | 189,32K |
| 2026-08-13 | KRW 1.015,00 | -1,84 % | KRW 1.030,00 | KRW 1.033,00 | KRW 983,00 | 131,35K |
| 2026-08-12 | KRW 1.034,00 | +2,07 % | KRW 1.019,00 | KRW 1.043,00 | KRW 999,00 | 90,78K |
| 2026-08-11 | KRW 1.013,00 | +0,50 % | KRW 1.018,00 | KRW 1.018,00 | KRW 975,00 | 95,37K |
| 2026-08-10 | KRW 1.008,00 | -1,08 % | KRW 1.020,00 | KRW 1.020,00 | KRW 960,00 | 80,38K |
| 2026-08-07 | KRW 1.019,00 | +0,69 % | KRW 996,00 | KRW 1.027,00 | KRW 970,00 | 122,21K |
| 2026-08-06 | KRW 1.012,00 | +1,10 % | KRW 1.017,00 | KRW 1.020,00 | KRW 925,00 | 213,29K |
| 2026-08-05 | KRW 1.001,00 | +0,10 % | KRW 1.002,00 | KRW 1.019,00 | KRW 992,00 | 169,60K |
| 2026-08-04 | KRW 1.000,00 | 0,00 % | KRW 1.000,00 | KRW 1.017,00 | KRW 984,00 | 165,29K |
| 2026-08-03 | KRW 1.000,00 | +5,93 % | KRW 961,00 | KRW 1.000,00 | KRW 950,00 | 368,66K |
| 2026-07-31 | KRW 944,00 | +3,74 % | KRW 930,00 | KRW 970,00 | KRW 872,00 | 68,05K |
| 2026-07-30 | KRW 910,00 | +1,68 % | KRW 851,00 | KRW 923,00 | KRW 851,00 | 57,57K |
| 2026-07-29 | KRW 895,00 | -0,56 % | KRW 905,00 | KRW 940,00 | KRW 806,00 | 189,82K |
| 2026-07-28 | KRW 900,00 | +0,11 % | KRW 891,00 | KRW 918,00 | KRW 872,00 | 82,95K |
| 2026-07-27 | KRW 899,00 | -1,32 % | KRW 903,00 | KRW 939,00 | KRW 891,00 | 51,73K |
| 2026-07-24 | KRW 911,00 | -0,55 % | KRW 915,00 | KRW 918,00 | KRW 896,00 | 43,61K |
| 2026-07-23 | KRW 916,00 | -1,82 % | KRW 938,00 | KRW 939,00 | KRW 886,00 | 100,12K |
| 2026-07-22 | KRW 933,00 | -0,64 % | KRW 965,00 | KRW 965,00 | KRW 921,00 | 30,03K |
| 2026-07-21 | KRW 939,00 | -1,37 % | KRW 931,00 | KRW 952,00 | KRW 917,00 | 71,35K |
| 2026-07-20 | KRW 952,00 | -2,16 % | KRW 982,00 | KRW 982,00 | KRW 922,00 | 40,12K |
| 2026-07-16 | KRW 973,00 | +4,74 % | KRW 929,00 | KRW 984,00 | KRW 916,00 | 117,67K |
| 2026-07-15 | KRW 929,00 | -0,75 % | KRW 935,00 | KRW 949,00 | KRW 914,00 | 45,78K |
| 2026-07-14 | KRW 936,00 | -0,95 % | KRW 921,00 | KRW 963,00 | KRW 872,00 | 98,61K |
| 2026-07-13 | KRW 945,00 | -3,96 % | KRW 984,00 | KRW 984,00 | KRW 930,00 | 62,08K |
| 2026-07-10 | KRW 984,00 | +3,58 % | KRW 958,00 | KRW 988,00 | KRW 950,00 | 62,97K |
| 2026-07-09 | KRW 950,00 | -2,06 % | KRW 970,00 | KRW 970,00 | KRW 909,00 | 57,39K |
| 2026-07-08 | KRW 970,00 | -1,02 % | KRW 979,00 | KRW 995,00 | KRW 902,00 | 136,52K |
| 2026-07-07 | KRW 980,00 | +1,98 % | KRW 963,00 | KRW 984,00 | KRW 939,00 | 173,60K |
| 2026-07-06 | KRW 961,00 | +0,73 % | KRW 989,00 | KRW 989,00 | KRW 912,00 | 119,11K |
| 2026-07-03 | KRW 954,00 | -2,15 % | KRW 975,00 | KRW 977,00 | KRW 923,00 | 86,95K |
| 2026-07-02 | KRW 975,00 | +7,85 % | KRW 873,00 | KRW 1.001,00 | KRW 861,00 | 364,71K |
| 2026-07-01 | KRW 904,00 | +18,17 % | KRW 797,00 | KRW 989,00 | KRW 772,00 | 1,02M |
| 2026-06-30 | KRW 765,00 | +0,26 % | KRW 768,00 | KRW 784,00 | KRW 745,00 | 58,91K |
| 2026-06-29 | KRW 763,00 | +2,42 % | KRW 745,00 | KRW 765,00 | KRW 729,00 | 166,88K |
| 2026-06-26 | KRW 745,00 | -3,87 % | KRW 791,00 | KRW 791,00 | KRW 680,00 | 445,82K |
| 2026-06-25 | KRW 775,00 | -3,73 % | KRW 805,00 | KRW 832,00 | KRW 762,00 | 111,09K |
| 2026-06-24 | KRW 805,00 | -0,37 % | KRW 809,00 | KRW 839,00 | KRW 795,00 | 152,71K |
| 2026-06-23 | KRW 808,00 | -5,72 % | KRW 850,00 | KRW 873,00 | KRW 800,00 | 227,79K |
| 2026-06-22 | KRW 857,00 | -3,38 % | KRW 887,00 | KRW 928,00 | KRW 836,00 | 172,29K |
| 2026-06-19 | KRW 887,00 | -2,63 % | KRW 911,00 | KRW 960,00 | KRW 865,00 | 154,08K |
| 2026-06-18 | KRW 911,00 | -2,77 % | KRW 941,00 | KRW 960,00 | KRW 910,00 | 97,41K |
| 2026-06-17 | KRW 937,00 | +1,19 % | KRW 927,00 | KRW 976,00 | KRW 921,00 | 105,97K |
| 2026-06-16 | KRW 926,00 | -6,37 % | KRW 986,00 | KRW 989,00 | KRW 908,00 | 240,39K |
| 2026-06-15 | KRW 989,00 | +16,90 % | KRW 860,00 | KRW 989,00 | KRW 860,00 | 466,76K |
| 2026-06-12 | KRW 846,00 | +1,68 % | KRW 827,00 | KRW 868,00 | KRW 827,00 | 84,90K |
| 2026-06-11 | KRW 832,00 | +0,12 % | KRW 831,00 | KRW 855,00 | KRW 800,00 | 82,68K |
| 2026-06-10 | KRW 831,00 | -0,24 % | KRW 812,00 | KRW 856,00 | KRW 800,00 | 89,62K |
| 2026-06-09 | KRW 833,00 | -2,69 % | KRW 860,00 | KRW 885,00 | KRW 833,00 | 154,78K |
| 2026-06-08 | KRW 856,00 | -8,84 % | KRW 851,00 | KRW 906,00 | KRW 848,00 | 350,74K |
| 2026-06-05 | KRW 939,00 | -2,59 % | KRW 995,00 | KRW 995,00 | KRW 930,00 | 143,11K |
| 2026-06-04 | KRW 964,00 | +1,05 % | KRW 954,00 | KRW 1.013,00 | KRW 950,00 | 130,08K |
| 2026-06-02 | KRW 954,00 | -3,64 % | KRW 979,00 | KRW 984,00 | KRW 940,00 | 174,95K |
| 2026-06-01 | KRW 990,00 | -2,75 % | KRW 1.018,00 | KRW 1.020,00 | KRW 990,00 | 233,93K |
| 2026-05-29 | KRW 1.018,00 | +0,79 % | KRW 1.020,00 | KRW 1.121,00 | KRW 1.011,00 | 728,40K |
| 2026-05-28 | KRW 1.010,00 | -1,94 % | KRW 1.021,00 | KRW 1.048,00 | KRW 990,00 | 305,16K |
| 2026-05-27 | KRW 1.030,00 | -5,33 % | KRW 1.050,00 | KRW 1.083,00 | KRW 1.021,00 | 291,97K |
| 2026-05-26 | KRW 1.088,00 | -0,91 % | KRW 1.101,00 | KRW 1.116,00 | KRW 1.066,00 | 112,74K |
| 2026-05-22 | KRW 1.098,00 | -1,26 % | KRW 1.120,00 | KRW 1.133,00 | KRW 1.072,00 | 241,12K |