Pang Rim Spinn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 2,350.00 | 2,350.00 | 2,220.00 | 2,240.00 | 2,167.59 | 134,937 |
| 2024-01-26 | 2,260.00 | 2,330.00 | 2,210.00 | 2,330.00 | 2,254.68 | 99,312 |
| 2024-01-25 | 2,205.00 | 2,295.00 | 2,185.00 | 2,280.00 | 2,206.30 | 113,338 |
| 2024-01-24 | 2,290.00 | 2,310.00 | 2,190.00 | 2,200.00 | 2,128.88 | 168,620 |
| 2024-01-23 | 2,300.00 | 2,320.00 | 2,250.00 | 2,310.00 | 2,235.33 | 119,570 |
| 2024-01-22 | 2,320.00 | 2,360.00 | 2,300.00 | 2,300.00 | 2,225.65 | 62,499 |
| 2024-01-19 | 2,305.00 | 2,410.00 | 2,300.00 | 2,330.00 | 2,254.68 | 102,553 |
| 2024-01-18 | 2,405.00 | 2,460.00 | 2,300.00 | 2,305.00 | 2,230.49 | 179,953 |
| 2024-01-17 | 2,450.00 | 2,490.00 | 2,435.00 | 2,435.00 | 2,356.28 | 94,535 |
| 2024-01-16 | 2,435.00 | 2,535.00 | 2,380.00 | 2,470.00 | 2,390.15 | 209,470 |
| 2024-01-15 | 2,490.00 | 2,490.00 | 2,320.00 | 2,420.00 | 2,341.77 | 262,901 |
| 2024-01-12 | 2,395.00 | 2,450.00 | 2,355.00 | 2,440.00 | 2,361.12 | 203,518 |
| 2024-01-11 | 2,205.00 | 2,455.00 | 2,205.00 | 2,395.00 | 2,317.58 | 690,008 |
| 2024-01-10 | 2,200.00 | 2,210.00 | 2,155.00 | 2,205.00 | 2,133.72 | 52,821 |
| 2024-01-09 | 2,175.00 | 2,205.00 | 2,170.00 | 2,200.00 | 2,128.88 | 62,646 |
| 2024-01-08 | 2,160.00 | 2,205.00 | 2,130.00 | 2,195.00 | 2,124.04 | 53,432 |
| 2024-01-05 | 2,235.00 | 2,235.00 | 2,150.00 | 2,160.00 | 2,090.17 | 86,615 |
| 2024-01-04 | 2,165.00 | 2,220.00 | 2,145.00 | 2,205.00 | 2,133.72 | 104,618 |
| 2024-01-03 | 2,170.00 | 2,200.00 | 2,125.00 | 2,185.00 | 2,114.37 | 64,099 |
| 2024-01-02 | 2,170.00 | 2,175.00 | 2,110.00 | 2,170.00 | 2,099.85 | 36,008 |
| 2023-12-28 | 2,110.00 | 2,205.00 | 2,110.00 | 2,170.00 | 2,099.85 | 122,673 |
| 2023-12-27 | 2,210.00 | 2,210.00 | 2,110.00 | 2,115.00 | 2,046.63 | 169,230 |
| 2023-12-26 | 2,080.00 | 2,220.00 | 2,040.00 | 2,210.00 | 2,138.56 | 490,345 |
| 2023-12-22 | 1,995.00 | 2,250.00 | 1,965.00 | 2,045.00 | 1,978.89 | 539,430 |
| 2023-12-21 | 1,972.00 | 1,994.00 | 1,965.00 | 1,994.00 | 1,929.54 | 42,058 |
| 2023-12-20 | 1,978.00 | 1,981.00 | 1,963.00 | 1,979.00 | 1,915.03 | 71,242 |
| 2023-12-19 | 1,962.00 | 1,984.00 | 1,962.00 | 1,978.00 | 1,914.06 | 14,032 |
| 2023-12-18 | 1,979.00 | 1,979.00 | 1,964.00 | 1,976.00 | 1,912.12 | 31,822 |
| 2023-12-15 | 1,960.00 | 1,982.00 | 1,957.00 | 1,976.00 | 1,912.12 | 44,981 |
| 2023-12-14 | 1,972.00 | 1,981.00 | 1,952.00 | 1,972.00 | 1,908.25 | 44,294 |
| 2023-12-13 | 1,963.00 | 1,980.00 | 1,945.00 | 1,972.00 | 1,908.25 | 43,351 |
| 2023-12-12 | 1,976.00 | 1,976.00 | 1,961.00 | 1,970.00 | 1,906.32 | 13,761 |
| 2023-12-11 | 1,970.00 | 1,987.00 | 1,945.00 | 1,987.00 | 1,922.77 | 76,168 |
| 2023-12-08 | 1,981.00 | 1,982.00 | 1,950.00 | 1,970.00 | 1,906.32 | 17,796 |
| 2023-12-07 | 1,982.00 | 1,994.00 | 1,961.00 | 1,979.00 | 1,915.03 | 18,493 |
| 2023-12-06 | 1,967.00 | 1,991.00 | 1,955.00 | 1,982.00 | 1,917.93 | 12,652 |
| 2023-12-05 | 1,975.00 | 1,994.00 | 1,953.00 | 1,965.00 | 1,901.48 | 25,629 |
| 2023-12-04 | 1,968.00 | 1,978.00 | 1,951.00 | 1,967.00 | 1,903.41 | 35,915 |
| 2023-12-01 | 1,980.00 | 1,980.00 | 1,962.00 | 1,968.00 | 1,904.38 | 18,278 |
| 2023-11-30 | 1,978.00 | 1,995.00 | 1,953.00 | 1,962.00 | 1,898.57 | 78,815 |
| 2023-11-29 | 1,963.00 | 1,980.00 | 1,951.00 | 1,960.00 | 1,896.64 | 30,769 |
| 2023-11-28 | 2,000.00 | 2,000.00 | 1,939.00 | 1,963.00 | 1,899.54 | 72,722 |
| 2023-11-27 | 2,000.00 | 2,000.00 | 1,972.00 | 1,999.00 | 1,934.38 | 21,841 |
| 2023-11-24 | 2,010.00 | 2,015.00 | 1,984.00 | 1,993.00 | 1,928.57 | 19,499 |
| 2023-11-23 | 2,015.00 | 2,015.00 | 1,990.00 | 2,000.00 | 1,935.35 | 39,157 |
| 2023-11-22 | 1,990.00 | 2,010.00 | 1,985.00 | 2,010.00 | 1,945.02 | 42,352 |
| 2023-11-21 | 1,981.00 | 2,010.00 | 1,968.00 | 2,000.00 | 1,935.35 | 47,118 |
| 2023-11-20 | 1,981.00 | 1,981.00 | 1,943.00 | 1,981.00 | 1,916.96 | 55,166 |
| 2023-11-17 | 1,963.00 | 1,979.00 | 1,925.00 | 1,961.00 | 1,897.61 | 60,371 |
| 2023-11-16 | 1,956.00 | 1,969.00 | 1,933.00 | 1,954.00 | 1,890.83 | 49,126 |
| 2023-11-15 | 1,953.00 | 1,962.00 | 1,942.00 | 1,956.00 | 1,892.77 | 21,118 |
| 2023-11-14 | 1,950.00 | 1,963.00 | 1,905.00 | 1,946.00 | 1,883.09 | 41,819 |
| 2023-11-13 | 1,991.00 | 2,000.00 | 1,954.00 | 1,964.00 | 1,900.51 | 75,735 |
| 2023-11-10 | 2,020.00 | 2,020.00 | 1,963.00 | 1,991.00 | 1,926.64 | 71,147 |
| 2023-11-09 | 2,035.00 | 2,040.00 | 2,000.00 | 2,010.00 | 1,945.02 | 14,432 |
| 2023-11-08 | 2,045.00 | 2,085.00 | 2,040.00 | 2,040.00 | 1,974.05 | 27,843 |
| 2023-11-07 | 2,035.00 | 2,040.00 | 1,996.00 | 2,030.00 | 1,964.38 | 54,206 |
| 2023-11-06 | 2,030.00 | 2,060.00 | 2,010.00 | 2,040.00 | 1,974.05 | 88,166 |
| 2023-11-03 | 2,020.00 | 2,020.00 | 1,989.00 | 2,000.00 | 1,935.35 | 17,946 |
| 2023-11-02 | 2,015.00 | 2,030.00 | 1,900.00 | 2,015.00 | 1,949.86 | 43,309 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-29 | 70.0000 KRW |
| 2024-09-27 | 60.0000 KRW |
| 2023-09-26 | 38.0000 KRW |
| 2022-09-29 | 45.0000 KRW |
| 2021-09-29 | 62,099.0980 KRW |
| 2020-09-28 | 35.0000 KRW |
| 2019-09-27 | 40.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.