Pang Rim Spinn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 2,315.00 | 2,430.00 | 2,305.00 | 2,385.00 | 2,269.77 | 207,354 |
| 2023-07-31 | 2,260.00 | 2,350.00 | 2,260.00 | 2,340.00 | 2,226.94 | 283,486 |
| 2023-07-28 | 2,130.00 | 2,265.00 | 2,130.00 | 2,260.00 | 2,150.81 | 280,781 |
| 2023-07-27 | 2,100.00 | 2,225.00 | 2,050.00 | 2,170.00 | 2,065.16 | 158,026 |
| 2023-07-26 | 2,155.00 | 2,155.00 | 2,030.00 | 2,065.00 | 1,965.23 | 388,412 |
| 2023-07-25 | 2,180.00 | 2,215.00 | 2,125.00 | 2,155.00 | 2,050.88 | 438,872 |
| 2023-07-24 | 2,350.00 | 2,365.00 | 2,150.00 | 2,215.00 | 2,107.98 | 493,040 |
| 2023-07-21 | 2,400.00 | 2,410.00 | 2,340.00 | 2,340.00 | 2,226.94 | 202,148 |
| 2023-07-20 | 2,390.00 | 2,410.00 | 2,335.00 | 2,385.00 | 2,269.77 | 239,344 |
| 2023-07-19 | 2,440.00 | 2,445.00 | 2,370.00 | 2,415.00 | 2,298.32 | 221,458 |
| 2023-07-18 | 2,490.00 | 2,490.00 | 2,390.00 | 2,445.00 | 2,326.87 | 284,839 |
| 2023-07-17 | 2,415.00 | 2,485.00 | 2,365.00 | 2,450.00 | 2,331.63 | 233,679 |
| 2023-07-14 | 2,475.00 | 2,475.00 | 2,240.00 | 2,410.00 | 2,293.56 | 612,334 |
| 2023-07-13 | 2,530.00 | 2,570.00 | 2,410.00 | 2,460.00 | 2,341.15 | 440,891 |
| 2023-07-12 | 2,515.00 | 2,580.00 | 2,475.00 | 2,515.00 | 2,393.49 | 450,800 |
| 2023-07-11 | 2,605.00 | 2,615.00 | 2,475.00 | 2,485.00 | 2,364.94 | 508,224 |
| 2023-07-10 | 2,490.00 | 2,675.00 | 2,405.00 | 2,575.00 | 2,450.59 | 1,003,060 |
| 2023-07-07 | 2,365.00 | 2,645.00 | 2,360.00 | 2,465.00 | 2,345.91 | 2,285,655 |
| 2023-07-06 | 2,705.00 | 2,725.00 | 2,330.00 | 2,430.00 | 2,312.60 | 2,446,640 |
| 2023-07-05 | 2,840.00 | 2,910.00 | 2,690.00 | 2,745.00 | 2,612.38 | 3,610,581 |
| 2023-07-04 | 3,000.00 | 3,130.00 | 2,660.00 | 2,830.00 | 2,693.27 | 13,883,800 |
| 2023-07-03 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 3,407.03 | 131,565 |
| 2023-06-14 | 7,320.00 | 7,320.00 | 5,110.00 | 5,110.00 | 4,863.11 | 938,276 |
| 2023-06-13 | 7,310.00 | 7,370.00 | 7,200.00 | 7,290.00 | 6,937.79 | 616,383 |
| 2023-06-12 | 7,360.00 | 7,390.00 | 7,260.00 | 7,340.00 | 6,985.37 | 225,135 |
| 2023-06-09 | 7,350.00 | 7,430.00 | 7,170.00 | 7,390.00 | 7,032.96 | 803,962 |
| 2023-06-08 | 7,360.00 | 7,380.00 | 7,280.00 | 7,310.00 | 6,956.82 | 136,745 |
| 2023-06-07 | 7,380.00 | 7,420.00 | 7,250.00 | 7,360.00 | 7,004.41 | 139,553 |
| 2023-06-05 | 7,310.00 | 7,400.00 | 7,310.00 | 7,370.00 | 7,013.92 | 141,192 |
| 2023-06-02 | 7,370.00 | 7,390.00 | 7,280.00 | 7,380.00 | 7,023.44 | 113,195 |
| 2023-06-01 | 7,340.00 | 7,470.00 | 7,300.00 | 7,390.00 | 7,032.96 | 98,039 |
| 2023-05-31 | 7,330.00 | 7,500.00 | 7,330.00 | 7,400.00 | 7,042.47 | 69,231 |
| 2023-05-30 | 7,380.00 | 7,400.00 | 7,320.00 | 7,400.00 | 7,042.47 | 210,882 |
| 2023-05-26 | 7,550.00 | 7,550.00 | 7,320.00 | 7,450.00 | 7,090.06 | 74,382 |
| 2023-05-25 | 7,380.00 | 7,530.00 | 7,340.00 | 7,450.00 | 7,090.06 | 79,274 |
| 2023-05-24 | 7,490.00 | 7,490.00 | 7,340.00 | 7,450.00 | 7,090.06 | 253,799 |
| 2023-05-23 | 7,560.00 | 7,560.00 | 7,300.00 | 7,370.00 | 7,013.92 | 270,809 |
| 2023-05-22 | 7,710.00 | 7,800.00 | 7,320.00 | 7,560.00 | 7,194.74 | 514,239 |
| 2023-05-19 | 7,360.00 | 7,660.00 | 7,300.00 | 7,570.00 | 7,204.26 | 139,789 |
| 2023-05-18 | 7,590.00 | 7,590.00 | 7,210.00 | 7,340.00 | 6,985.37 | 450,142 |
| 2023-05-17 | 7,600.00 | 7,610.00 | 7,420.00 | 7,570.00 | 7,204.26 | 210,272 |
| 2023-05-16 | 7,680.00 | 7,710.00 | 7,180.00 | 7,620.00 | 7,251.84 | 735,389 |
| 2023-05-15 | 7,740.00 | 7,760.00 | 7,610.00 | 7,680.00 | 7,308.95 | 234,573 |
| 2023-05-12 | 7,680.00 | 7,810.00 | 7,670.00 | 7,740.00 | 7,366.05 | 92,184 |
| 2023-05-11 | 7,690.00 | 7,810.00 | 7,660.00 | 7,740.00 | 7,366.05 | 251,792 |
| 2023-05-10 | 7,590.00 | 7,720.00 | 7,590.00 | 7,670.00 | 7,299.43 | 81,100 |
| 2023-05-09 | 7,640.00 | 7,730.00 | 7,550.00 | 7,630.00 | 7,261.36 | 62,528 |
| 2023-05-08 | 7,650.00 | 7,730.00 | 7,530.00 | 7,640.00 | 7,270.88 | 107,467 |
| 2023-05-04 | 7,260.00 | 7,850.00 | 7,250.00 | 7,680.00 | 7,308.95 | 661,738 |
| 2023-05-03 | 7,300.00 | 7,350.00 | 7,150.00 | 7,290.00 | 6,937.79 | 245,780 |
| 2023-05-02 | 7,420.00 | 7,440.00 | 7,270.00 | 7,350.00 | 6,994.89 | 218,904 |
| 2023-04-28 | 7,340.00 | 7,420.00 | 7,200.00 | 7,420.00 | 7,061.51 | 307,293 |
| 2023-04-27 | 7,390.00 | 7,440.00 | 7,230.00 | 7,410.00 | 7,051.99 | 338,211 |
| 2023-04-26 | 7,450.00 | 7,460.00 | 7,250.00 | 7,380.00 | 7,023.44 | 220,838 |
| 2023-04-25 | 7,400.00 | 7,470.00 | 7,340.00 | 7,450.00 | 7,090.06 | 304,341 |
| 2023-04-24 | 7,560.00 | 7,560.00 | 7,340.00 | 7,450.00 | 7,090.06 | 290,742 |
| 2023-04-21 | 7,630.00 | 7,630.00 | 7,450.00 | 7,560.00 | 7,194.74 | 202,320 |
| 2023-04-20 | 7,510.00 | 7,580.00 | 7,490.00 | 7,560.00 | 7,194.74 | 88,265 |
| 2023-04-19 | 7,490.00 | 7,630.00 | 7,480.00 | 7,570.00 | 7,204.26 | 154,687 |
| 2023-04-18 | 7,480.00 | 7,630.00 | 7,470.00 | 7,490.00 | 7,128.13 | 395,810 |
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.