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%WTI99.64▲ 2.56%
← 003610.KO stock page

Pang Rim Spinn historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-293,990.003,995.003,870.003,935.003,708.2587,729
2022-04-283,910.003,970.003,770.003,935.003,708.25234,719
2022-04-273,875.004,020.003,825.003,880.003,656.42248,274
2022-04-263,975.004,050.003,925.004,000.003,769.50210,365
2022-04-254,045.004,080.003,925.003,975.003,745.94360,793
2022-04-224,080.004,130.004,045.004,115.003,877.88167,488
2022-04-214,110.004,125.004,050.004,065.003,830.76164,188
2022-04-204,140.004,210.004,055.004,115.003,877.88376,259
2022-04-194,130.004,165.004,075.004,155.003,915.57181,965
2022-04-184,170.004,180.004,070.004,170.003,929.71228,202
2022-04-154,000.004,205.004,000.004,175.003,934.42504,346
2022-04-144,155.004,155.003,985.004,010.003,778.93519,061
2022-04-134,045.004,380.003,985.004,135.003,896.72593,081
2022-04-124,030.004,140.003,960.004,000.003,769.50390,934
2022-04-113,945.004,045.003,910.004,015.003,783.641,092,079
2022-04-083,805.003,970.003,800.003,945.003,717.67449,290
2022-04-073,830.003,850.003,770.003,800.003,581.03750,266
2022-04-063,780.003,880.003,745.003,765.003,548.04585,727
2022-04-053,765.003,825.003,730.003,780.003,562.18169,677
2022-04-043,670.003,750.003,655.003,740.003,524.48220,550
2022-04-013,645.003,720.003,585.003,660.003,449.09140,212
2022-03-313,650.003,725.003,595.003,645.003,434.96199,392
2022-03-303,685.003,685.003,605.003,650.003,439.67195,762
2022-03-293,830.003,845.003,670.003,690.003,477.37402,382
2022-03-283,800.003,835.003,750.003,815.003,595.16361,126
2022-03-253,760.003,890.003,755.003,770.003,552.76206,573
2022-03-243,750.003,830.003,745.003,770.003,552.76200,876
2022-03-233,845.003,880.003,775.003,790.003,571.60315,269
2022-03-223,770.003,905.003,770.003,795.003,576.32433,200
2022-03-213,815.003,815.003,735.003,780.003,562.18296,451
2022-03-183,755.003,840.003,725.003,780.003,562.18479,947
2022-03-173,660.004,070.003,610.003,750.003,533.912,445,043
2022-03-163,570.003,720.003,535.003,680.003,467.94561,975
2022-03-153,495.003,660.003,495.003,600.003,392.55426,573
2022-03-143,560.003,605.003,455.003,535.003,331.30545,441
2022-03-113,635.003,645.003,515.003,565.003,359.57719,838
2022-03-103,640.003,680.003,510.003,630.003,420.821,253,955
2022-03-083,365.003,870.003,325.003,640.003,430.255,518,846
2022-03-073,325.003,465.003,310.003,360.003,166.382,382,077
2022-03-043,030.003,510.003,020.003,325.003,133.407,753,002
2022-03-033,065.003,090.003,020.003,030.002,855.40813,505
2022-03-022,995.003,035.002,975.003,020.002,845.97247,000
2022-02-282,985.003,030.002,955.003,000.002,827.13282,936
2022-02-253,025.003,080.003,015.003,015.002,841.261,295,520
2022-02-243,015.003,055.002,965.003,025.002,850.69788,889
2022-02-232,990.003,055.002,975.003,015.002,841.26774,054
2022-02-223,020.003,065.002,900.003,000.002,827.13546,227
2022-02-212,890.003,100.002,860.003,025.002,850.691,345,896
2022-02-182,810.002,910.002,810.002,895.002,728.18272,397
2022-02-172,935.002,975.002,805.002,855.002,690.48343,563
2022-02-162,840.002,950.002,830.002,950.002,780.01325,478
2022-02-152,865.002,925.002,775.002,780.002,619.80204,820
2022-02-142,730.002,950.002,720.002,865.002,699.91712,530
2022-02-112,820.002,880.002,775.002,790.002,629.23167,754
2022-02-102,815.002,990.002,785.002,860.002,695.191,174,330
2022-02-092,855.002,870.002,805.002,810.002,648.0878,570
2022-02-082,825.002,900.002,800.002,850.002,685.77240,687
2022-02-072,770.002,855.002,725.002,825.002,662.21206,150
2022-02-042,730.002,760.002,715.002,760.002,600.96160,003
2022-02-032,745.002,780.002,710.002,725.002,567.97144,492
← NewerPage 19 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.