Pang Rim Spinn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-17 | 7,380.00 | 7,530.00 | 7,370.00 | 7,520.00 | 7,156.68 | 120,269 |
| 2023-04-14 | 7,450.00 | 7,650.00 | 7,380.00 | 7,380.00 | 7,023.44 | 385,267 |
| 2023-04-13 | 7,450.00 | 7,540.00 | 7,420.00 | 7,450.00 | 7,090.06 | 101,320 |
| 2023-04-12 | 7,460.00 | 7,640.00 | 7,400.00 | 7,470.00 | 7,109.09 | 167,550 |
| 2023-04-11 | 7,580.00 | 7,590.00 | 7,380.00 | 7,460.00 | 7,099.57 | 183,524 |
| 2023-04-10 | 7,260.00 | 7,570.00 | 7,210.00 | 7,500.00 | 7,137.64 | 426,136 |
| 2023-04-07 | 7,290.00 | 7,320.00 | 7,190.00 | 7,300.00 | 6,947.30 | 261,885 |
| 2023-04-06 | 7,210.00 | 7,300.00 | 7,180.00 | 7,250.00 | 6,899.72 | 332,682 |
| 2023-04-05 | 7,250.00 | 7,270.00 | 7,210.00 | 7,230.00 | 6,880.69 | 104,687 |
| 2023-04-04 | 7,270.00 | 7,350.00 | 7,150.00 | 7,250.00 | 6,899.72 | 142,626 |
| 2023-04-03 | 7,170.00 | 7,290.00 | 7,100.00 | 7,270.00 | 6,918.75 | 135,248 |
| 2023-03-31 | 7,290.00 | 7,410.00 | 7,180.00 | 7,200.00 | 6,852.14 | 135,787 |
| 2023-03-30 | 7,180.00 | 7,300.00 | 7,160.00 | 7,290.00 | 6,937.79 | 139,382 |
| 2023-03-29 | 7,180.00 | 7,280.00 | 7,170.00 | 7,190.00 | 6,842.62 | 79,407 |
| 2023-03-28 | 7,270.00 | 7,300.00 | 7,160.00 | 7,180.00 | 6,833.10 | 124,688 |
| 2023-03-27 | 7,120.00 | 7,330.00 | 7,040.00 | 7,300.00 | 6,947.30 | 607,405 |
| 2023-03-24 | 7,150.00 | 7,290.00 | 7,100.00 | 7,120.00 | 6,776.00 | 83,590 |
| 2023-03-23 | 7,090.00 | 7,300.00 | 6,960.00 | 7,180.00 | 6,833.10 | 344,861 |
| 2023-03-22 | 7,090.00 | 7,120.00 | 7,020.00 | 7,090.00 | 6,747.45 | 142,006 |
| 2023-03-21 | 7,120.00 | 7,120.00 | 6,970.00 | 7,090.00 | 6,747.45 | 245,763 |
| 2023-03-20 | 7,070.00 | 7,190.00 | 7,010.00 | 7,050.00 | 6,709.38 | 248,112 |
| 2023-03-17 | 7,130.00 | 7,130.00 | 6,960.00 | 7,070.00 | 6,728.42 | 161,097 |
| 2023-03-16 | 7,120.00 | 7,120.00 | 6,950.00 | 7,070.00 | 6,728.42 | 168,997 |
| 2023-03-15 | 7,010.00 | 7,140.00 | 6,950.00 | 7,080.00 | 6,737.93 | 236,181 |
| 2023-03-14 | 7,160.00 | 7,250.00 | 6,970.00 | 7,000.00 | 6,661.80 | 341,671 |
| 2023-03-13 | 7,250.00 | 7,250.00 | 7,010.00 | 7,160.00 | 6,814.07 | 214,937 |
| 2023-03-10 | 7,170.00 | 7,330.00 | 7,150.00 | 7,280.00 | 6,928.27 | 159,281 |
| 2023-03-09 | 7,180.00 | 7,350.00 | 7,010.00 | 7,240.00 | 6,890.20 | 164,786 |
| 2023-03-08 | 7,150.00 | 7,320.00 | 7,050.00 | 7,180.00 | 6,833.10 | 239,212 |
| 2023-03-07 | 6,990.00 | 7,210.00 | 6,960.00 | 7,180.00 | 6,833.10 | 301,630 |
| 2023-03-06 | 6,610.00 | 7,110.00 | 6,550.00 | 6,980.00 | 6,642.77 | 1,040,140 |
| 2023-03-03 | 6,530.00 | 6,680.00 | 6,470.00 | 6,610.00 | 6,290.64 | 177,192 |
| 2023-03-02 | 6,550.00 | 6,600.00 | 6,420.00 | 6,520.00 | 6,204.99 | 113,644 |
| 2023-02-28 | 6,570.00 | 6,600.00 | 6,410.00 | 6,550.00 | 6,233.54 | 58,795 |
| 2023-02-27 | 6,660.00 | 6,700.00 | 6,430.00 | 6,480.00 | 6,166.92 | 155,895 |
| 2023-02-24 | 6,490.00 | 6,750.00 | 6,450.00 | 6,660.00 | 6,338.23 | 202,392 |
| 2023-02-23 | 6,480.00 | 6,730.00 | 6,400.00 | 6,510.00 | 6,195.47 | 191,846 |
| 2023-02-22 | 6,370.00 | 6,650.00 | 6,370.00 | 6,500.00 | 6,185.96 | 123,690 |
| 2023-02-21 | 6,390.00 | 6,720.00 | 6,300.00 | 6,460.00 | 6,147.89 | 437,511 |
| 2023-02-20 | 6,190.00 | 6,510.00 | 6,130.00 | 6,370.00 | 6,062.24 | 370,744 |
| 2023-02-17 | 5,770.00 | 6,300.00 | 5,680.00 | 6,160.00 | 5,862.38 | 442,938 |
| 2023-02-16 | 5,660.00 | 5,810.00 | 5,650.00 | 5,770.00 | 5,491.23 | 104,201 |
| 2023-02-15 | 5,770.00 | 5,850.00 | 5,540.00 | 5,640.00 | 5,367.51 | 135,753 |
| 2023-02-14 | 5,760.00 | 5,880.00 | 5,730.00 | 5,770.00 | 5,491.23 | 72,620 |
| 2023-02-13 | 5,920.00 | 5,920.00 | 5,660.00 | 5,760.00 | 5,481.71 | 191,711 |
| 2023-02-10 | 6,000.00 | 6,060.00 | 5,850.00 | 5,930.00 | 5,643.50 | 298,814 |
| 2023-02-09 | 5,890.00 | 6,000.00 | 5,840.00 | 5,940.00 | 5,653.01 | 186,979 |
| 2023-02-08 | 5,800.00 | 5,920.00 | 5,780.00 | 5,890.00 | 5,605.43 | 82,000 |
| 2023-02-07 | 5,850.00 | 5,970.00 | 5,770.00 | 5,830.00 | 5,548.33 | 162,887 |
| 2023-02-06 | 5,670.00 | 5,920.00 | 5,570.00 | 5,900.00 | 5,614.95 | 274,892 |
| 2023-02-03 | 5,550.00 | 5,750.00 | 5,510.00 | 5,670.00 | 5,396.06 | 184,581 |
| 2023-02-02 | 5,670.00 | 5,670.00 | 5,490.00 | 5,500.00 | 5,234.27 | 148,905 |
| 2023-02-01 | 5,610.00 | 5,680.00 | 5,530.00 | 5,620.00 | 5,348.47 | 101,132 |
| 2023-01-31 | 5,510.00 | 5,650.00 | 5,460.00 | 5,580.00 | 5,310.41 | 60,919 |
| 2023-01-30 | 5,640.00 | 5,690.00 | 5,410.00 | 5,520.00 | 5,253.30 | 123,679 |
| 2023-01-27 | 5,610.00 | 5,720.00 | 5,540.00 | 5,630.00 | 5,357.99 | 112,565 |
| 2023-01-26 | 5,740.00 | 5,840.00 | 5,520.00 | 5,540.00 | 5,272.34 | 155,929 |
| 2023-01-25 | 5,760.00 | 5,890.00 | 5,690.00 | 5,740.00 | 5,462.68 | 132,025 |
| 2023-01-20 | 5,610.00 | 5,780.00 | 5,610.00 | 5,760.00 | 5,481.71 | 83,224 |
| 2023-01-19 | 5,550.00 | 5,640.00 | 5,510.00 | 5,610.00 | 5,338.96 | 205,522 |
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.