See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.53▲ 1.42%
← 003610.KO stock page

Pang Rim Spinn historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-266,840.006,900.006,290.006,700.006,376.29318,262
2022-10-256,740.006,880.006,680.006,800.006,471.46208,556
2022-10-246,760.006,980.006,670.006,690.006,366.78479,723
2022-10-216,430.006,780.006,410.006,690.006,366.78865,265
2022-10-206,350.006,500.006,350.006,480.006,166.92218,386
2022-10-196,390.006,490.006,350.006,420.006,109.82199,258
2022-10-186,500.006,530.006,270.006,390.006,081.27555,312
2022-10-175,810.006,500.005,800.006,470.006,157.411,477,847
2022-10-145,500.005,850.005,450.005,780.005,500.74717,634
2022-10-135,360.005,450.005,230.005,430.005,167.65212,394
2022-10-125,250.005,650.005,110.005,280.005,024.901,210,372
2022-10-115,030.005,170.004,900.005,140.004,891.66195,210
2022-10-074,895.005,120.004,895.005,030.004,786.98390,672
2022-10-064,860.004,940.004,800.004,940.004,701.33249,531
2022-10-054,910.004,970.004,750.004,860.004,625.19213,705
2022-10-044,540.004,890.004,405.004,890.004,653.74203,897
2022-09-304,550.004,665.004,390.004,540.004,320.65372,401
2022-09-294,605.004,780.004,470.004,615.004,392.03240,647
2022-09-284,795.004,845.004,565.004,600.004,334.93604,749
2022-09-274,815.004,865.004,720.004,795.004,518.69208,396
2022-09-265,040.005,040.004,705.004,810.004,532.83376,499
2022-09-235,000.005,090.004,935.005,000.004,711.88148,312
2022-09-224,910.004,995.004,875.004,995.004,707.17106,144
2022-09-214,935.005,050.004,800.004,910.004,627.06372,871
2022-09-204,810.004,990.004,810.004,900.004,617.64297,264
2022-09-194,845.004,885.004,785.004,810.004,532.83155,530
2022-09-164,835.004,850.004,735.004,795.004,518.69188,136
2022-09-154,820.004,935.004,790.004,795.004,518.69138,891
2022-09-144,675.004,860.004,630.004,815.004,537.54169,732
2022-09-134,835.004,950.004,740.004,770.004,495.13243,238
2022-09-084,665.004,830.004,645.004,815.004,537.54395,112
2022-09-074,510.004,685.004,470.004,630.004,363.20635,335
2022-09-064,610.005,060.004,370.004,510.004,250.113,694,918
2022-09-054,490.004,640.004,480.004,610.004,344.35284,931
2022-09-024,700.004,700.004,380.004,490.004,231.27465,960
2022-09-014,710.004,785.004,565.004,700.004,429.17201,285
2022-08-314,850.004,865.004,715.004,750.004,476.28205,296
2022-08-304,650.004,900.004,640.004,850.004,570.52365,341
2022-08-294,500.004,650.004,400.004,635.004,367.91236,549
2022-08-264,400.004,600.004,370.004,560.004,297.23698,925
2022-08-254,225.004,465.004,225.004,420.004,165.30364,409
2022-08-244,180.004,260.004,120.004,240.003,995.67325,363
2022-08-234,145.004,160.004,055.004,145.003,906.15114,916
2022-08-224,110.004,165.004,010.004,125.003,887.30128,139
2022-08-194,130.004,195.004,100.004,135.003,896.7287,462
2022-08-184,170.004,240.004,070.004,130.003,892.01201,453
2022-08-174,055.004,180.004,040.004,170.003,929.71376,411
2022-08-164,030.004,150.004,030.004,055.003,821.331,025,619
2022-08-123,875.004,030.003,825.004,010.003,778.93687,300
2022-08-113,695.003,930.003,655.003,875.003,651.71741,800
2022-08-103,630.003,665.003,525.003,655.003,444.38237,687
2022-08-093,615.003,645.003,535.003,590.003,383.13112,056
2022-08-083,595.003,620.003,555.003,595.003,387.8426,011
2022-08-053,560.003,635.003,530.003,595.003,387.8455,894
2022-08-043,555.003,650.003,510.003,560.003,354.8664,686
2022-08-033,465.003,560.003,440.003,540.003,336.0174,453
2022-08-023,495.003,680.003,415.003,455.003,255.91323,385
2022-08-013,460.003,500.003,430.003,450.003,251.2025,950
2022-07-293,475.003,515.003,435.003,460.003,260.6290,468
2022-07-283,445.003,510.003,440.003,470.003,270.04102,198
← NewerPage 17 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.