Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 003610.KO stock page

Pang Rim Spinn historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-242,640.002,640.002,540.002,580.002,496.60100,523
2024-07-232,600.002,650.002,590.002,610.002,525.6379,209
2024-07-222,620.002,625.002,540.002,590.002,506.2760,469
2024-07-192,620.002,650.002,550.002,595.002,511.1115,947
2024-07-182,635.002,640.002,595.002,595.002,511.1139,372
2024-07-172,645.002,675.002,605.002,660.002,574.0129,172
2024-07-162,710.002,710.002,645.002,660.002,574.0184,879
2024-07-152,690.002,690.002,645.002,665.002,578.8533,879
2024-07-122,635.002,695.002,615.002,680.002,593.36121,166
2024-07-112,575.002,645.002,570.002,635.002,549.8248,233
2024-07-102,530.002,610.002,530.002,585.002,501.4451,382
2024-07-092,640.002,660.002,520.002,540.002,457.89154,677
2024-07-082,680.002,685.002,600.002,640.002,554.6656,288
2024-07-052,675.002,675.002,595.002,650.002,564.3344,024
2024-07-042,670.002,750.002,600.002,645.002,559.50175,841
2024-07-032,685.002,725.002,650.002,710.002,622.3992,107
2024-07-022,695.002,710.002,630.002,685.002,598.2083,127
2024-07-012,760.002,840.002,625.002,695.002,607.88272,843
2024-06-282,605.002,815.002,605.002,800.002,709.49310,840
2024-06-272,575.002,690.002,575.002,645.002,559.50136,587
2024-06-262,595.002,645.002,535.002,625.002,540.1492,446
2024-06-252,535.002,595.002,525.002,595.002,511.11171,195
2024-06-242,540.002,625.002,540.002,575.002,491.76249,012
2024-06-212,540.002,570.002,525.002,540.002,457.8956,877
2024-06-202,500.002,545.002,490.002,540.002,457.8923,659
2024-06-192,590.002,590.002,490.002,505.002,424.02117,684
2024-06-182,495.002,550.002,485.002,550.002,467.5792,443
2024-06-172,550.002,555.002,490.002,495.002,414.34108,797
2024-06-142,645.002,645.002,515.002,530.002,448.21105,408
2024-06-132,640.002,655.002,585.002,600.002,515.95102,926
2024-06-122,650.002,670.002,580.002,600.002,515.95157,075
2024-06-112,510.002,695.002,460.002,680.002,593.36418,249
2024-06-102,500.002,535.002,425.002,510.002,428.86150,183
2024-06-072,415.002,485.002,400.002,450.002,370.8062,437
2024-06-052,355.002,425.002,330.002,400.002,322.42187,564
2024-06-042,420.002,440.002,295.002,355.002,278.87390,572
2024-06-032,415.002,440.002,360.002,415.002,336.93141,349
2024-05-312,340.002,420.002,340.002,390.002,312.7431,319
2024-05-302,310.002,380.002,300.002,340.002,264.3639,158
2024-05-292,370.002,385.002,300.002,320.002,245.0068,660
2024-05-282,365.002,390.002,315.002,390.002,312.7437,941
2024-05-272,445.002,445.002,325.002,365.002,288.55134,002
2024-05-242,505.002,550.002,405.002,450.002,370.80139,818
2024-05-232,410.002,550.002,370.002,510.002,428.86454,516
2024-05-222,270.002,420.002,245.002,415.002,336.93281,309
2024-05-212,210.002,290.002,195.002,270.002,196.62189,225
2024-05-202,155.002,230.002,145.002,215.002,143.4053,687
2024-05-172,150.002,155.002,115.002,155.002,085.3414,106
2024-05-162,115.002,160.002,115.002,150.002,080.5045,399
2024-05-142,140.002,150.002,115.002,135.002,065.9813,849
2024-05-132,105.002,155.002,105.002,135.002,065.9821,385
2024-05-102,130.002,140.002,100.002,130.002,061.147,064
2024-05-092,120.002,145.002,115.002,130.002,061.142,793
2024-05-082,110.002,135.002,080.002,135.002,065.9829,766
2024-05-072,090.002,115.002,090.002,110.002,041.7930,989
2024-05-032,110.002,115.002,060.002,090.002,022.4461,043
2024-05-022,110.002,125.002,085.002,115.002,046.639,350
2024-04-302,080.002,125.002,065.002,125.002,056.3129,875
2024-04-292,060.002,115.002,060.002,095.002,027.2818,237
2024-04-262,105.002,105.002,080.002,095.002,027.2813,855
← NewerPage 10 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-09-2970.0000 KRW
2024-09-2760.0000 KRW
2023-09-2638.0000 KRW
2022-09-2945.0000 KRW
2021-09-2962,099.0980 KRW
2020-09-2835.0000 KRW
2019-09-2740.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.