Pang Rim Spinn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-18 | 5,630.00 | 5,700.00 | 5,460.00 | 5,600.00 | 5,329.44 | 265,291 |
| 2023-01-17 | 5,850.00 | 5,860.00 | 5,570.00 | 5,630.00 | 5,357.99 | 285,773 |
| 2023-01-16 | 5,820.00 | 5,920.00 | 5,760.00 | 5,850.00 | 5,567.36 | 198,111 |
| 2023-01-13 | 5,800.00 | 5,900.00 | 5,740.00 | 5,830.00 | 5,548.33 | 221,237 |
| 2023-01-12 | 5,700.00 | 5,890.00 | 5,600.00 | 5,800.00 | 5,519.78 | 606,932 |
| 2023-01-11 | 5,620.00 | 5,770.00 | 5,550.00 | 5,600.00 | 5,329.44 | 305,636 |
| 2023-01-10 | 5,200.00 | 5,750.00 | 5,140.00 | 5,600.00 | 5,329.44 | 1,156,661 |
| 2023-01-09 | 5,160.00 | 5,280.00 | 5,120.00 | 5,180.00 | 4,929.73 | 180,283 |
| 2023-01-06 | 4,995.00 | 5,220.00 | 4,900.00 | 5,160.00 | 4,910.70 | 345,410 |
| 2023-01-05 | 4,930.00 | 5,070.00 | 4,855.00 | 5,000.00 | 4,758.43 | 192,220 |
| 2023-01-04 | 4,630.00 | 4,945.00 | 4,595.00 | 4,925.00 | 4,687.05 | 383,049 |
| 2023-01-03 | 4,670.00 | 4,745.00 | 4,325.00 | 4,665.00 | 4,439.61 | 506,564 |
| 2023-01-02 | 4,705.00 | 5,000.00 | 4,665.00 | 4,700.00 | 4,472.92 | 160,497 |
| 2022-12-29 | 5,070.00 | 5,080.00 | 4,780.00 | 4,780.00 | 4,549.06 | 375,471 |
| 2022-12-28 | 4,810.00 | 5,080.00 | 4,730.00 | 5,070.00 | 4,825.05 | 428,047 |
| 2022-12-27 | 4,830.00 | 4,930.00 | 4,600.00 | 4,800.00 | 4,568.09 | 593,613 |
| 2022-12-26 | 4,570.00 | 4,910.00 | 4,480.00 | 4,830.00 | 4,596.64 | 663,120 |
| 2022-12-23 | 4,895.00 | 4,915.00 | 4,485.00 | 4,590.00 | 4,368.24 | 855,464 |
| 2022-12-22 | 5,090.00 | 5,300.00 | 4,930.00 | 4,945.00 | 4,706.09 | 727,861 |
| 2022-12-21 | 4,950.00 | 5,160.00 | 4,730.00 | 5,110.00 | 4,863.11 | 1,369,105 |
| 2022-12-20 | 5,310.00 | 5,360.00 | 4,635.00 | 4,900.00 | 4,663.26 | 3,025,579 |
| 2022-12-19 | 5,500.00 | 5,880.00 | 5,280.00 | 5,310.00 | 5,053.45 | 2,509,637 |
| 2022-12-16 | 7,690.00 | 7,750.00 | 5,420.00 | 5,420.00 | 5,158.14 | 5,357,663 |
| 2022-12-15 | 7,920.00 | 8,000.00 | 7,730.00 | 7,730.00 | 7,356.53 | 136,133 |
| 2022-12-14 | 8,090.00 | 8,130.00 | 7,900.00 | 7,990.00 | 7,603.97 | 287,035 |
| 2022-12-13 | 8,230.00 | 8,230.00 | 8,040.00 | 8,090.00 | 7,699.14 | 120,421 |
| 2022-12-12 | 8,200.00 | 8,350.00 | 8,070.00 | 8,170.00 | 7,775.27 | 298,595 |
| 2022-12-09 | 7,900.00 | 8,240.00 | 7,870.00 | 8,160.00 | 7,765.75 | 233,713 |
| 2022-12-08 | 7,980.00 | 8,000.00 | 7,600.00 | 7,950.00 | 7,565.90 | 762,957 |
| 2022-12-07 | 7,870.00 | 8,050.00 | 7,860.00 | 7,980.00 | 7,594.45 | 216,094 |
| 2022-12-06 | 7,910.00 | 8,090.00 | 7,910.00 | 7,950.00 | 7,565.90 | 202,275 |
| 2022-12-05 | 8,000.00 | 8,240.00 | 7,890.00 | 8,000.00 | 7,613.48 | 319,399 |
| 2022-12-02 | 7,960.00 | 8,020.00 | 7,840.00 | 7,920.00 | 7,537.35 | 193,919 |
| 2022-12-01 | 7,980.00 | 8,150.00 | 7,940.00 | 7,960.00 | 7,575.42 | 113,292 |
| 2022-11-30 | 8,010.00 | 8,130.00 | 7,960.00 | 7,960.00 | 7,575.42 | 263,848 |
| 2022-11-29 | 8,200.00 | 8,200.00 | 7,880.00 | 8,090.00 | 7,699.14 | 166,726 |
| 2022-11-28 | 8,400.00 | 8,480.00 | 8,020.00 | 8,140.00 | 7,746.72 | 327,283 |
| 2022-11-25 | 8,370.00 | 8,570.00 | 8,230.00 | 8,400.00 | 7,994.16 | 240,048 |
| 2022-11-24 | 7,860.00 | 8,300.00 | 7,800.00 | 8,260.00 | 7,860.92 | 424,168 |
| 2022-11-23 | 7,870.00 | 7,940.00 | 7,810.00 | 7,860.00 | 7,480.25 | 112,488 |
| 2022-11-22 | 7,780.00 | 7,960.00 | 7,720.00 | 7,850.00 | 7,470.73 | 289,841 |
| 2022-11-21 | 7,680.00 | 7,850.00 | 7,560.00 | 7,750.00 | 7,375.56 | 290,202 |
| 2022-11-18 | 7,660.00 | 7,830.00 | 7,660.00 | 7,750.00 | 7,375.56 | 101,454 |
| 2022-11-17 | 7,860.00 | 7,930.00 | 7,600.00 | 7,750.00 | 7,375.56 | 191,236 |
| 2022-11-16 | 7,550.00 | 7,930.00 | 7,530.00 | 7,860.00 | 7,480.25 | 431,232 |
| 2022-11-15 | 7,990.00 | 8,000.00 | 7,440.00 | 7,510.00 | 7,147.16 | 925,793 |
| 2022-11-14 | 7,700.00 | 7,910.00 | 7,700.00 | 7,880.00 | 7,499.28 | 347,315 |
| 2022-11-11 | 7,380.00 | 7,660.00 | 7,230.00 | 7,640.00 | 7,270.88 | 647,192 |
| 2022-11-10 | 7,270.00 | 7,440.00 | 7,200.00 | 7,290.00 | 6,937.79 | 130,533 |
| 2022-11-09 | 7,240.00 | 7,380.00 | 7,120.00 | 7,290.00 | 6,937.79 | 170,590 |
| 2022-11-08 | 7,340.00 | 7,350.00 | 7,140.00 | 7,250.00 | 6,899.72 | 330,008 |
| 2022-11-07 | 7,640.00 | 7,640.00 | 7,020.00 | 7,340.00 | 6,985.37 | 454,882 |
| 2022-11-04 | 7,400.00 | 7,690.00 | 7,400.00 | 7,600.00 | 7,232.81 | 334,542 |
| 2022-11-03 | 7,400.00 | 7,510.00 | 7,260.00 | 7,440.00 | 7,080.54 | 361,996 |
| 2022-11-02 | 7,420.00 | 7,550.00 | 7,280.00 | 7,440.00 | 7,080.54 | 413,434 |
| 2022-11-01 | 7,140.00 | 7,500.00 | 7,040.00 | 7,440.00 | 7,080.54 | 400,781 |
| 2022-10-31 | 6,890.00 | 7,110.00 | 6,690.00 | 7,050.00 | 6,709.38 | 300,003 |
| 2022-10-28 | 6,800.00 | 6,960.00 | 6,750.00 | 6,800.00 | 6,471.46 | 229,670 |
| 2022-10-27 | 6,700.00 | 6,880.00 | 6,640.00 | 6,780.00 | 6,452.43 | 188,994 |
| 2022-10-26 | 6,840.00 | 6,900.00 | 6,290.00 | 6,700.00 | 6,376.29 | 318,262 |
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.