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%WTI98.45▼ 3.28%
← 003610.KO stock page

Pang Rim Spinn historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-273,460.003,500.003,340.003,455.003,255.91191,584
2022-07-263,375.003,450.003,340.003,425.003,227.64114,309
2022-07-253,350.003,375.003,260.003,375.003,180.5255,749
2022-07-223,235.003,350.003,160.003,300.003,109.84113,515
2022-07-213,190.003,255.003,140.003,235.003,048.5987,833
2022-07-203,135.003,190.003,095.003,190.003,006.18174,079
2022-07-192,980.003,240.002,915.003,125.002,944.92592,001
2022-07-182,980.003,025.002,940.002,960.002,789.43249,269
2022-07-152,875.003,460.002,850.002,955.002,784.722,468,269
2022-07-142,900.002,900.002,820.002,900.002,732.8930,286
2022-07-132,825.002,900.002,750.002,900.002,732.8934,466
2022-07-122,830.002,885.002,750.002,825.002,662.2186,087
2022-07-112,975.002,975.002,860.002,885.002,718.7523,707
2022-07-082,830.002,940.002,830.002,925.002,756.4534,699
2022-07-072,820.002,875.002,810.002,865.002,699.9126,677
2022-07-062,920.002,920.002,800.002,840.002,676.3590,708
2022-07-052,990.002,990.002,890.002,965.002,794.1457,642
2022-07-043,020.003,025.002,840.002,945.002,775.3053,219
2022-07-012,980.003,000.002,895.003,000.002,827.1354,974
2022-06-302,880.002,980.002,855.002,980.002,808.2877,034
2022-06-292,850.002,935.002,850.002,900.002,732.8935,700
2022-06-282,870.002,965.002,850.002,920.002,751.7449,124
2022-06-272,840.002,945.002,835.002,870.002,704.6299,669
2022-06-242,790.002,870.002,680.002,810.002,648.08133,574
2022-06-232,710.002,840.002,675.002,735.002,577.40155,415
2022-06-223,075.003,090.002,655.002,830.002,666.92280,649
2022-06-212,990.003,085.002,820.003,075.002,897.81138,627
2022-06-203,130.003,180.002,900.002,990.002,817.70198,244
2022-06-173,100.003,190.002,990.003,185.003,001.47153,686
2022-06-163,215.003,300.003,125.003,185.003,001.47182,869
2022-06-153,370.003,430.003,190.003,205.003,020.31193,020
2022-06-143,460.003,460.003,260.003,380.003,185.23218,027
2022-06-133,635.003,805.003,465.003,480.003,279.47202,357
2022-06-103,850.003,850.003,680.003,690.003,477.37112,816
2022-06-093,885.003,910.003,805.003,850.003,628.1555,198
2022-06-083,970.003,970.003,840.003,880.003,656.4278,722
2022-06-073,940.004,050.003,885.003,970.003,741.23138,496
2022-06-033,880.004,005.003,850.003,930.003,703.54232,461
2022-06-023,630.003,990.003,600.003,840.003,618.721,170,787
2022-05-313,580.003,610.003,520.003,600.003,392.5565,471
2022-05-303,620.003,620.003,500.003,560.003,354.8683,013
2022-05-273,585.003,615.003,510.003,560.003,354.8630,256
2022-05-263,630.003,630.003,480.003,540.003,336.0128,593
2022-05-253,615.003,615.003,400.003,540.003,336.01105,111
2022-05-243,620.003,620.003,525.003,540.003,336.0189,554
2022-05-233,555.003,635.003,500.003,615.003,406.6966,687
2022-05-203,440.003,585.003,440.003,555.003,350.1579,886
2022-05-193,460.003,485.003,420.003,465.003,265.3377,459
2022-05-183,490.003,550.003,450.003,520.003,317.1687,827
2022-05-173,435.003,505.003,400.003,490.003,288.8953,264
2022-05-163,440.003,495.003,435.003,490.003,288.8949,850
2022-05-133,450.003,450.003,385.003,435.003,237.0673,782
2022-05-123,490.003,540.003,325.003,370.003,175.81206,028
2022-05-113,575.003,685.003,495.003,515.003,312.45193,777
2022-05-103,685.003,890.003,500.003,630.003,420.82659,165
2022-05-093,900.003,900.003,670.003,685.003,472.65271,294
2022-05-063,880.003,945.003,850.003,900.003,675.26107,832
2022-05-043,965.003,965.003,875.003,920.003,694.1183,987
2022-05-033,950.003,965.003,825.003,945.003,717.67135,591
2022-05-023,950.003,985.003,900.003,925.003,698.8266,788
← NewerPage 18 of 21 · 1,216 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.