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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 003610.KO stock page

Pang Rim Spinn historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-262,105.002,105.002,080.002,095.002,027.2813,855
2024-04-252,120.002,120.002,090.002,120.002,051.473,513
2024-04-242,085.002,120.002,080.002,120.002,051.4711,814
2024-04-232,080.002,115.002,070.002,090.002,022.44101,764
2024-04-222,055.002,115.002,040.002,085.002,017.60114,721
2024-04-192,075.002,075.002,025.002,055.001,988.5769,612
2024-04-182,100.002,100.002,045.002,075.002,007.9217,535
2024-04-172,060.002,095.002,040.002,055.001,988.5718,580
2024-04-162,040.002,075.002,020.002,065.001,998.2526,250
2024-04-152,030.002,050.002,020.002,040.001,974.0516,339
2024-04-122,055.002,070.002,040.002,065.001,998.259,471
2024-04-112,040.002,055.002,030.002,055.001,988.576,103
2024-04-092,100.002,105.002,035.002,055.001,988.5756,806
2024-04-082,155.002,155.002,080.002,080.002,012.7648,895
2024-04-052,155.002,155.002,100.002,155.002,085.3483,636
2024-04-042,150.002,160.002,120.002,160.002,090.1730,853
2024-04-032,155.002,170.002,120.002,130.002,061.1451,298
2024-04-022,200.002,215.002,115.002,155.002,085.3478,156
2024-04-012,130.002,200.002,080.002,200.002,128.8822,898
2024-03-292,130.002,180.002,105.002,145.002,075.6630,369
2024-03-282,150.002,175.002,125.002,145.002,075.6642,721
2024-03-272,145.002,145.002,120.002,145.002,075.6612,673
2024-03-262,120.002,180.002,100.002,145.002,075.6622,917
2024-03-252,120.002,180.002,110.002,135.002,065.9840,698
2024-03-222,075.002,225.002,075.002,195.002,124.04163,074
2024-03-212,060.002,100.002,020.002,070.002,003.0853,624
2024-03-202,070.002,120.002,055.002,060.001,993.4167,967
2024-03-192,145.002,145.002,050.002,095.002,027.2854,790
2024-03-182,070.002,130.002,045.002,115.002,046.6328,971
2024-03-152,050.002,070.002,025.002,070.002,003.0818,665
2024-03-142,075.002,100.002,050.002,070.002,003.0824,041
2024-03-132,090.002,090.002,065.002,075.002,007.9233,535
2024-03-122,045.002,090.002,035.002,090.002,022.4432,773
2024-03-112,065.002,090.002,010.002,065.001,998.25153,337
2024-03-082,120.002,145.002,050.002,065.001,998.25200,186
2024-03-072,200.002,200.002,115.002,135.002,065.9842,421
2024-03-062,210.002,245.002,175.002,200.002,128.8832,203
2024-03-052,150.002,235.002,150.002,210.002,138.5672,308
2024-03-042,130.002,200.002,115.002,185.002,114.3791,333
2024-02-292,190.002,190.002,135.002,140.002,070.8298,075
2024-02-282,220.002,220.002,185.002,190.002,119.20127,137
2024-02-272,255.002,265.002,195.002,225.002,153.07102,703
2024-02-262,230.002,285.002,220.002,255.002,182.1037,905
2024-02-232,250.002,265.002,225.002,265.002,191.7830,362
2024-02-222,230.002,240.002,200.002,235.002,162.7560,815
2024-02-212,295.002,300.002,170.002,230.002,157.91366,717
2024-02-202,345.002,350.002,250.002,300.002,225.6566,190
2024-02-192,255.002,355.002,250.002,315.002,240.16146,298
2024-02-162,310.002,320.002,245.002,250.002,177.2673,140
2024-02-152,355.002,375.002,275.002,285.002,211.1388,450
2024-02-142,355.002,380.002,310.002,360.002,283.7120,159
2024-02-132,400.002,400.002,315.002,355.002,278.8741,584
2024-02-082,325.002,390.002,280.002,355.002,278.8783,720
2024-02-072,390.002,390.002,260.002,285.002,211.1366,725
2024-02-062,230.002,395.002,230.002,340.002,264.36144,996
2024-02-052,205.002,240.002,145.002,230.002,157.91134,294
2024-02-022,165.002,245.002,160.002,215.002,143.4064,371
2024-02-012,125.002,175.002,095.002,165.002,095.01163,368
2024-01-312,245.002,250.002,150.002,160.002,090.17126,511
2024-01-302,220.002,275.002,215.002,245.002,172.43124,514
← NewerPage 11 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.