Pentastone Electronics, Inc. 332570
KRX · South Korea · Electronic Technology
KRW 9,000.00+70.00 (+0.78%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 9,000.00 | +0.78% | KRW 8,960.00 | KRW 9,060.00 | KRW 8,500.00 | 2.01M |
| 2026-09-30 | KRW 8,930.00 | +0.22% | KRW 8,960.00 | KRW 9,190.00 | KRW 8,810.00 | 1.50M |
| 2026-09-29 | KRW 8,910.00 | +1.37% | KRW 8,690.00 | KRW 8,960.00 | KRW 8,610.00 | 1.20M |
| 2026-09-28 | KRW 8,790.00 | -0.45% | KRW 8,840.00 | KRW 9,040.00 | KRW 8,760.00 | 868.73K |
| 2026-09-23 | KRW 8,830.00 | +0.80% | KRW 8,870.00 | KRW 9,040.00 | KRW 8,670.00 | 1.30M |
| 2026-09-22 | KRW 8,760.00 | -5.81% | KRW 9,440.00 | KRW 9,440.00 | KRW 8,700.00 | 2.72M |
| 2026-09-21 | KRW 9,300.00 | +2.20% | KRW 9,220.00 | KRW 9,790.00 | KRW 8,860.00 | 4.56M |
| 2026-09-18 | KRW 9,100.00 | +5.69% | KRW 8,720.00 | KRW 9,220.00 | KRW 8,520.00 | 4.54M |
| 2026-09-17 | KRW 8,610.00 | +1.77% | KRW 8,590.00 | KRW 8,680.00 | KRW 8,400.00 | 1.59M |
| 2026-09-16 | KRW 8,460.00 | +0.71% | KRW 8,570.00 | KRW 9,330.00 | KRW 8,350.00 | 6.30M |
| 2026-09-15 | KRW 8,400.00 | +4.22% | KRW 8,020.00 | KRW 9,090.00 | KRW 7,820.00 | 7.34M |
| 2026-09-14 | KRW 8,060.00 | +4.00% | KRW 7,620.00 | KRW 8,250.00 | KRW 7,600.00 | 2.85M |
| 2026-09-11 | KRW 7,750.00 | +4.03% | KRW 7,300.00 | KRW 8,130.00 | KRW 7,265.00 | 3.64M |
| 2026-09-10 | KRW 7,450.00 | -0.80% | KRW 7,530.00 | KRW 7,680.00 | KRW 7,240.00 | 1.02M |
| 2026-09-09 | KRW 7,510.00 | +0.13% | KRW 7,400.00 | KRW 7,720.00 | KRW 7,400.00 | 1.00M |
| 2026-09-08 | KRW 7,500.00 | -2.22% | KRW 7,740.00 | KRW 7,780.00 | KRW 7,500.00 | 1.17M |
| 2026-09-07 | KRW 7,670.00 | +0.66% | KRW 7,790.00 | KRW 7,910.00 | KRW 7,650.00 | 1.13M |
| 2026-09-04 | KRW 7,620.00 | +3.67% | KRW 7,630.00 | KRW 7,790.00 | KRW 7,530.00 | 1.53M |
| 2026-09-03 | KRW 7,350.00 | -7.66% | KRW 7,960.00 | KRW 8,040.00 | KRW 7,240.00 | 1.96M |
| 2026-09-02 | KRW 7,960.00 | +1.79% | KRW 7,580.00 | KRW 8,200.00 | KRW 7,570.00 | 2.81M |
| 2026-09-01 | KRW 7,820.00 | +3.30% | KRW 7,570.00 | KRW 7,990.00 | KRW 7,500.00 | 2.44M |
| 2026-08-31 | KRW 7,570.00 | +4.85% | KRW 7,100.00 | KRW 7,770.00 | KRW 6,870.00 | 3.28M |
| 2026-08-28 | KRW 7,220.00 | -7.32% | KRW 7,640.00 | KRW 7,750.00 | KRW 7,200.00 | 2.34M |
| 2026-08-27 | KRW 7,790.00 | +1.96% | KRW 7,690.00 | KRW 7,880.00 | KRW 7,410.00 | 2.71M |
| 2026-08-26 | KRW 7,640.00 | -11.57% | KRW 8,600.00 | KRW 8,680.00 | KRW 7,600.00 | 4.30M |
| 2026-08-25 | KRW 8,640.00 | -0.35% | KRW 8,730.00 | KRW 8,940.00 | KRW 8,170.00 | 2.61M |
| 2026-08-24 | KRW 8,670.00 | -3.34% | KRW 9,020.00 | KRW 9,100.00 | KRW 8,600.00 | 1.77M |
| 2026-08-21 | KRW 8,970.00 | -6.07% | KRW 9,390.00 | KRW 9,790.00 | KRW 8,730.00 | 4.13M |
| 2026-08-20 | KRW 9,550.00 | +11.05% | KRW 8,910.00 | KRW 9,800.00 | KRW 8,530.00 | 8.42M |
| 2026-08-19 | KRW 8,600.00 | -10.88% | KRW 9,350.00 | KRW 9,770.00 | KRW 8,600.00 | 4.66M |
| 2026-08-18 | KRW 9,650.00 | -8.44% | KRW 10,500.00 | KRW 10,870.00 | KRW 9,460.00 | 5.68M |
| 2026-08-14 | KRW 10,540.00 | -5.56% | KRW 11,160.00 | KRW 11,380.00 | KRW 10,410.00 | 11.84M |
| 2026-08-13 | KRW 11,160.00 | +29.92% | KRW 8,880.00 | KRW 11,160.00 | KRW 8,870.00 | 19.38M |
| 2026-08-12 | KRW 8,590.00 | -4.45% | KRW 9,000.00 | KRW 9,090.00 | KRW 8,560.00 | 1.82M |
| 2026-08-11 | KRW 8,990.00 | +2.86% | KRW 8,750.00 | KRW 9,060.00 | KRW 8,520.00 | 2.17M |
| 2026-08-10 | KRW 8,740.00 | +9.94% | KRW 8,030.00 | KRW 8,920.00 | KRW 7,820.00 | 2.59M |
| 2026-08-07 | KRW 7,950.00 | -2.57% | KRW 8,260.00 | KRW 8,340.00 | KRW 7,520.00 | 2.32M |
| 2026-08-06 | KRW 8,160.00 | -13.19% | KRW 9,050.00 | KRW 9,150.00 | KRW 8,150.00 | 3.13M |
| 2026-08-05 | KRW 9,400.00 | +14.08% | KRW 8,550.00 | KRW 9,690.00 | KRW 8,300.00 | 6.80M |
| 2026-08-04 | KRW 8,240.00 | +7.29% | KRW 7,810.00 | KRW 8,240.00 | KRW 7,680.00 | 2.92M |
| 2026-08-03 | KRW 7,680.00 | +5.64% | KRW 7,470.00 | KRW 7,850.00 | KRW 7,220.00 | 3.38M |
| 2026-07-31 | KRW 7,270.00 | +17.26% | KRW 6,620.00 | KRW 7,450.00 | KRW 6,610.00 | 3.88M |
| 2026-07-30 | KRW 6,200.00 | -8.55% | KRW 6,300.00 | KRW 7,080.00 | KRW 6,200.00 | 3.33M |
| 2026-07-29 | KRW 6,780.00 | -10.08% | KRW 7,770.00 | KRW 8,250.00 | KRW 6,510.00 | 7.04M |
| 2026-07-28 | KRW 7,540.00 | +4.00% | KRW 6,970.00 | KRW 7,840.00 | KRW 6,920.00 | 7.87M |
| 2026-07-27 | KRW 7,250.00 | +2.55% | KRW 7,410.00 | KRW 7,650.00 | KRW 7,030.00 | 4.10M |
| 2026-07-24 | KRW 7,070.00 | -1.81% | KRW 7,050.00 | KRW 7,360.00 | KRW 6,750.00 | 3.34M |
| 2026-07-23 | KRW 7,200.00 | +3.90% | KRW 7,310.00 | KRW 7,660.00 | KRW 6,820.00 | 6.45M |
| 2026-07-22 | KRW 6,930.00 | +4.21% | KRW 6,980.00 | KRW 7,220.00 | KRW 6,880.00 | 7.59M |
| 2026-07-21 | KRW 6,650.00 | +29.88% | KRW 5,140.00 | KRW 6,650.00 | KRW 5,120.00 | 6.97M |
| 2026-07-20 | KRW 5,120.00 | -11.42% | KRW 5,530.00 | KRW 5,620.00 | KRW 5,040.00 | 1.32M |
| 2026-07-16 | KRW 5,780.00 | -5.56% | KRW 5,930.00 | KRW 5,980.00 | KRW 5,710.00 | 918.53K |
| 2026-07-15 | KRW 6,120.00 | +5.34% | KRW 5,940.00 | KRW 6,190.00 | KRW 5,660.00 | 1.85M |
| 2026-07-14 | KRW 5,810.00 | -5.22% | KRW 6,250.00 | KRW 6,290.00 | KRW 5,630.00 | 2.15M |
| 2026-07-13 | KRW 6,130.00 | +0.33% | KRW 6,210.00 | KRW 6,500.00 | KRW 5,830.00 | 2.31M |
| 2026-07-10 | KRW 6,110.00 | +9.30% | KRW 5,700.00 | KRW 6,280.00 | KRW 5,690.00 | 3.30M |
| 2026-07-09 | KRW 5,590.00 | -1.58% | KRW 5,580.00 | KRW 5,880.00 | KRW 5,320.00 | 3.66M |
| 2026-07-08 | KRW 5,680.00 | +12.92% | KRW 5,190.00 | KRW 5,760.00 | KRW 5,050.00 | 6.41M |
| 2026-07-07 | KRW 5,030.00 | +1.93% | KRW 5,110.00 | KRW 5,530.00 | KRW 4,985.00 | 1.91M |
| 2026-07-06 | KRW 4,935.00 | -4.36% | KRW 5,160.00 | KRW 5,240.00 | KRW 4,765.00 | 642.53K |
| 2026-07-03 | KRW 5,160.00 | +3.41% | KRW 5,000.00 | KRW 5,260.00 | KRW 4,600.00 | 1.29M |
| 2026-07-02 | KRW 4,990.00 | -12.91% | KRW 5,580.00 | KRW 5,580.00 | KRW 4,930.00 | 1.03M |
| 2026-07-01 | KRW 5,730.00 | +2.14% | KRW 5,650.00 | KRW 5,910.00 | KRW 5,400.00 | 1.12M |
| 2026-06-30 | KRW 5,610.00 | -0.88% | KRW 5,700.00 | KRW 5,760.00 | KRW 5,460.00 | 491.73K |
| 2026-06-29 | KRW 5,660.00 | +5.01% | KRW 5,280.00 | KRW 5,690.00 | KRW 5,230.00 | 845.71K |
| 2026-06-26 | KRW 5,390.00 | -4.26% | KRW 5,720.00 | KRW 5,720.00 | KRW 5,150.00 | 1.13M |
| 2026-06-25 | KRW 5,630.00 | -5.54% | KRW 6,010.00 | KRW 6,230.00 | KRW 5,600.00 | 957.66K |
| 2026-06-24 | KRW 5,960.00 | +1.53% | KRW 5,870.00 | KRW 6,150.00 | KRW 5,800.00 | 989.57K |
| 2026-06-23 | KRW 5,870.00 | -9.69% | KRW 6,410.00 | KRW 6,790.00 | KRW 5,810.00 | 1.44M |
| 2026-06-22 | KRW 6,500.00 | -3.70% | KRW 6,550.00 | KRW 7,020.00 | KRW 6,350.00 | 1.07M |
| 2026-06-19 | KRW 6,750.00 | -5.06% | KRW 7,110.00 | KRW 7,230.00 | KRW 6,610.00 | 1.43M |
| 2026-06-18 | KRW 7,110.00 | -3.53% | KRW 7,410.00 | KRW 7,580.00 | KRW 7,100.00 | 1.21M |
| 2026-06-17 | KRW 7,370.00 | -2.51% | KRW 7,490.00 | KRW 7,570.00 | KRW 7,300.00 | 939.53K |
| 2026-06-16 | KRW 7,560.00 | -4.42% | KRW 7,920.00 | KRW 8,030.00 | KRW 7,550.00 | 1.30M |
| 2026-06-15 | KRW 7,910.00 | +0.64% | KRW 8,090.00 | KRW 8,500.00 | KRW 7,800.00 | 1.72M |
| 2026-06-12 | KRW 7,860.00 | +0.64% | KRW 8,200.00 | KRW 8,440.00 | KRW 7,730.00 | 1.89M |
| 2026-06-11 | KRW 7,810.00 | -3.22% | KRW 7,830.00 | KRW 8,050.00 | KRW 7,520.00 | 1.70M |
| 2026-06-10 | KRW 8,070.00 | -3.93% | KRW 8,160.00 | KRW 8,490.00 | KRW 7,720.00 | 2.72K |
| 2026-06-09 | KRW 8,400.00 | +2.56% | KRW 8,280.00 | KRW 8,710.00 | KRW 7,800.00 | 2.58M |
| 2026-06-08 | KRW 8,190.00 | -13.24% | KRW 8,070.00 | KRW 8,780.00 | KRW 8,070.00 | 2.55M |
| 2026-06-05 | KRW 9,440.00 | -10.78% | KRW 10,190.00 | KRW 10,260.00 | KRW 9,350.00 | 2.51M |
| 2026-06-04 | KRW 10,580.00 | -0.19% | KRW 10,160.00 | KRW 10,900.00 | KRW 10,140.00 | 2.33M |
| 2026-06-02 | KRW 10,600.00 | -8.54% | KRW 11,150.00 | KRW 11,380.00 | KRW 10,000.00 | 3.70M |
| 2026-06-01 | KRW 11,590.00 | -1.45% | KRW 11,800.00 | KRW 13,200.00 | KRW 11,500.00 | 5.43M |
| 2026-05-29 | KRW 11,760.00 | -9.54% | KRW 13,990.00 | KRW 13,990.00 | KRW 11,760.00 | 5.33M |
| 2026-05-28 | KRW 13,000.00 | +6.82% | KRW 12,340.00 | KRW 13,170.00 | KRW 10,550.00 | 6.01M |
| 2026-05-27 | KRW 12,170.00 | -4.17% | KRW 12,700.00 | KRW 12,870.00 | KRW 12,000.00 | 2.79M |
| 2026-05-26 | KRW 12,700.00 | +0.40% | KRW 13,000.00 | KRW 13,110.00 | KRW 12,190.00 | 2.75M |
| 2026-05-22 | KRW 12,650.00 | +6.30% | KRW 12,010.00 | KRW 12,900.00 | KRW 11,900.00 | 3.03M |
| 2026-05-21 | KRW 11,900.00 | +8.08% | KRW 11,520.00 | KRW 12,270.00 | KRW 11,420.00 | 2.75M |