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
2023-11-012,015.002,040.001,978.002,005.001,940.1830,959
2023-10-312,010.002,010.001,980.002,010.001,945.0239,764
2023-10-301,993.002,030.001,983.001,990.001,925.6738,248
2023-10-271,989.002,015.001,989.001,989.001,924.7034,168
2023-10-261,999.002,030.001,977.001,992.001,927.6192,635
2023-10-251,971.002,070.001,959.002,000.001,935.3587,060
2023-10-241,920.001,964.001,877.001,953.001,889.87175,669
2023-10-232,000.002,005.001,950.001,951.001,887.93118,724
2023-10-202,045.002,045.001,997.001,998.001,933.4175,669
2023-10-191,999.002,060.001,986.002,050.001,983.73104,463
2023-10-181,998.002,015.001,998.002,000.001,935.3555,946
2023-10-171,983.002,020.001,983.001,998.001,933.4136,532
2023-10-162,005.002,015.001,980.001,998.001,933.4186,031
2023-10-131,984.002,075.001,984.002,015.001,949.8688,448
2023-10-122,015.002,020.001,982.001,999.001,934.3883,788
2023-10-111,985.002,010.001,977.001,977.001,913.09160,393
2023-10-101,997.002,020.001,938.001,985.001,920.8363,132
2023-10-061,959.002,030.001,959.002,020.001,954.7095,874
2023-10-051,991.002,100.001,965.001,965.001,901.48137,373
2023-10-042,190.002,190.001,988.002,010.001,945.02318,348
2023-09-272,010.002,185.002,010.002,130.002,061.14320,413
2023-09-262,350.002,350.002,010.002,010.001,945.02412,708
2023-09-252,295.002,350.002,245.002,300.002,188.8870,884
2023-09-222,475.002,480.002,270.002,295.002,184.12225,186
2023-09-212,305.002,535.002,305.002,495.002,374.46776,577
2023-09-202,320.002,355.002,235.002,315.002,203.15158,374
2023-09-192,195.002,315.002,180.002,300.002,188.88146,880
2023-09-182,150.002,275.002,030.002,200.002,093.71200,603
2023-09-152,110.002,170.002,110.002,150.002,046.1254,091
2023-09-142,090.002,130.002,085.002,125.002,022.3340,950
2023-09-132,125.002,145.002,090.002,090.001,989.0296,415
2023-09-122,160.002,255.002,125.002,150.002,046.12103,657
2023-09-112,170.002,195.002,135.002,170.002,065.16118,400
2023-09-082,110.002,245.002,110.002,150.002,046.12238,366
2023-09-072,105.002,140.002,045.002,105.002,003.30108,518
2023-09-062,115.002,135.002,065.002,085.001,984.26104,252
2023-09-052,115.002,135.002,085.002,115.002,012.82142,368
2023-09-042,140.002,140.002,100.002,115.002,012.8285,318
2023-09-012,130.002,160.002,120.002,140.002,036.61126,503
2023-08-312,205.002,215.002,140.002,160.002,055.6482,269
2023-08-302,215.002,230.002,180.002,205.002,098.4773,607
2023-08-292,180.002,250.002,175.002,210.002,103.2390,254
2023-08-282,175.002,200.002,160.002,200.002,093.7144,324
2023-08-252,165.002,180.002,120.002,170.002,065.1633,990
2023-08-242,125.002,165.002,125.002,165.002,060.4076,090
2023-08-232,165.002,180.002,140.002,145.002,041.37132,266
2023-08-222,160.002,230.002,135.002,165.002,060.4090,831
2023-08-212,200.002,200.002,160.002,175.002,069.9275,079
2023-08-182,240.002,240.002,180.002,185.002,079.4357,159
2023-08-172,230.002,245.002,185.002,240.002,131.7866,055
2023-08-162,325.002,330.002,220.002,240.002,131.78112,682
2023-08-142,355.002,365.002,310.002,330.002,217.4384,257
2023-08-112,350.002,405.002,345.002,355.002,241.22106,008
2023-08-102,395.002,395.002,305.002,360.002,245.98145,068
2023-08-092,400.002,400.002,325.002,360.002,245.98255,327
2023-08-082,420.002,430.002,300.002,325.002,212.67161,013
2023-08-072,365.002,440.002,335.002,420.002,303.08252,670
2023-08-042,395.002,410.002,300.002,365.002,250.74158,467
2023-08-032,370.002,405.002,300.002,395.002,279.29118,680
2023-08-022,385.002,415.002,320.002,375.002,260.25149,144
← NewerPage 13 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.