Pang Rim Spinn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5,220.00 | 5,240.00 | 5,120.00 | 5,180.00 | 5,180.00 | 77,770 |
| 2026-07-15 | 5,110.00 | 5,210.00 | 5,110.00 | 5,160.00 | 5,160.00 | 41,618 |
| 2026-07-14 | 5,060.00 | 5,200.00 | 5,050.00 | 5,150.00 | 5,150.00 | 100,030 |
| 2026-07-13 | 5,190.00 | 5,240.00 | 4,990.00 | 5,170.00 | 5,170.00 | 212,208 |
| 2026-07-10 | 5,150.00 | 5,250.00 | 5,100.00 | 5,160.00 | 5,160.00 | 100,222 |
| 2026-07-09 | 5,260.00 | 5,260.00 | 5,040.00 | 5,150.00 | 5,150.00 | 81,140 |
| 2026-07-08 | 5,310.00 | 5,350.00 | 5,110.00 | 5,190.00 | 5,190.00 | 157,862 |
| 2026-07-07 | 5,330.00 | 5,450.00 | 5,210.00 | 5,290.00 | 5,290.00 | 127,883 |
| 2026-07-06 | 5,200.00 | 5,500.00 | 5,180.00 | 5,400.00 | 5,400.00 | 408,067 |
| 2026-07-03 | 5,030.00 | 5,130.00 | 5,000.00 | 5,120.00 | 5,120.00 | 21,124 |
| 2026-07-02 | 5,060.00 | 5,100.00 | 4,990.00 | 5,060.00 | 5,060.00 | 62,073 |
| 2026-07-01 | 5,150.00 | 5,200.00 | 5,070.00 | 5,090.00 | 5,090.00 | 79,158 |
| 2026-06-30 | 5,230.00 | 5,230.00 | 5,100.00 | 5,150.00 | 5,150.00 | 85,043 |
| 2026-06-29 | 5,060.00 | 5,210.00 | 5,010.00 | 5,200.00 | 5,200.00 | 114,850 |
| 2026-06-26 | 5,060.00 | 5,170.00 | 4,915.00 | 5,060.00 | 5,060.00 | 168,720 |
| 2026-06-25 | 5,100.00 | 5,190.00 | 5,000.00 | 5,060.00 | 5,060.00 | 129,999 |
| 2026-06-24 | 5,030.00 | 5,100.00 | 4,875.00 | 5,060.00 | 5,060.00 | 127,028 |
| 2026-06-23 | 5,140.00 | 5,140.00 | 4,915.00 | 5,030.00 | 5,030.00 | 189,542 |
| 2026-06-22 | 5,150.00 | 5,270.00 | 5,040.00 | 5,130.00 | 5,130.00 | 109,673 |
| 2026-06-19 | 5,140.00 | 5,230.00 | 5,030.00 | 5,080.00 | 5,080.00 | 83,894 |
| 2026-06-18 | 5,250.00 | 5,260.00 | 5,140.00 | 5,140.00 | 5,140.00 | 94,079 |
| 2026-06-17 | 5,190.00 | 5,280.00 | 5,160.00 | 5,200.00 | 5,200.00 | 34,290 |
| 2026-06-16 | 5,150.00 | 5,190.00 | 5,120.00 | 5,190.00 | 5,190.00 | 33,186 |
| 2026-06-15 | 5,200.00 | 5,300.00 | 5,110.00 | 5,150.00 | 5,150.00 | 119,554 |
| 2026-06-12 | 5,210.00 | 5,300.00 | 5,200.00 | 5,270.00 | 5,270.00 | 78,961 |
| 2026-06-11 | 5,150.00 | 5,280.00 | 5,150.00 | 5,210.00 | 5,210.00 | 123,795 |
| 2026-06-10 | 5,100.00 | 5,210.00 | 5,040.00 | 5,200.00 | 5,200.00 | 84,100 |
| 2026-06-09 | 5,060.00 | 5,220.00 | 5,050.00 | 5,150.00 | 5,150.00 | 62,762 |
| 2026-06-08 | 5,130.00 | 5,130.00 | 4,935.00 | 5,060.00 | 5,060.00 | 155,645 |
| 2026-06-05 | 5,120.00 | 5,190.00 | 5,010.00 | 5,130.00 | 5,130.00 | 184,146 |
| 2026-06-04 | 5,100.00 | 5,120.00 | 4,985.00 | 5,120.00 | 5,120.00 | 114,461 |
| 2026-06-02 | 5,140.00 | 5,140.00 | 4,995.00 | 5,100.00 | 5,100.00 | 131,700 |
| 2026-06-01 | 5,150.00 | 5,170.00 | 4,855.00 | 5,160.00 | 5,160.00 | 206,091 |
| 2026-05-29 | 5,300.00 | 5,300.00 | 5,060.00 | 5,150.00 | 5,150.00 | 89,165 |
| 2026-05-28 | 5,200.00 | 5,380.00 | 4,990.00 | 5,190.00 | 5,190.00 | 141,986 |
| 2026-05-27 | 5,150.00 | 5,250.00 | 5,050.00 | 5,200.00 | 5,200.00 | 334,571 |
| 2026-05-26 | 5,300.00 | 5,460.00 | 5,160.00 | 5,160.00 | 5,160.00 | 143,344 |
| 2026-05-22 | 5,300.00 | 5,380.00 | 5,230.00 | 5,300.00 | 5,300.00 | 101,895 |
| 2026-05-21 | 5,310.00 | 5,420.00 | 5,290.00 | 5,300.00 | 5,300.00 | 76,810 |
| 2026-05-20 | 5,290.00 | 5,300.00 | 5,030.00 | 5,300.00 | 5,300.00 | 131,772 |
| 2026-05-19 | 5,180.00 | 5,280.00 | 5,050.00 | 5,200.00 | 5,200.00 | 199,530 |
| 2026-05-18 | 5,340.00 | 5,390.00 | 5,130.00 | 5,270.00 | 5,270.00 | 150,565 |
| 2026-05-15 | 5,300.00 | 5,440.00 | 5,270.00 | 5,350.00 | 5,350.00 | 163,437 |
| 2026-05-14 | 5,470.00 | 5,470.00 | 5,240.00 | 5,350.00 | 5,350.00 | 153,691 |
| 2026-05-13 | 5,410.00 | 5,500.00 | 5,240.00 | 5,360.00 | 5,360.00 | 119,347 |
| 2026-05-12 | 5,340.00 | 5,400.00 | 5,220.00 | 5,350.00 | 5,350.00 | 208,925 |
| 2026-05-11 | 5,560.00 | 5,560.00 | 5,250.00 | 5,340.00 | 5,340.00 | 245,440 |
| 2026-05-08 | 5,690.00 | 5,740.00 | 5,450.00 | 5,500.00 | 5,500.00 | 127,763 |
| 2026-05-07 | 5,450.00 | 5,730.00 | 5,400.00 | 5,690.00 | 5,690.00 | 277,566 |
| 2026-05-06 | 5,960.00 | 5,990.00 | 5,350.00 | 5,370.00 | 5,370.00 | 393,118 |
| 2026-05-04 | 5,830.00 | 5,880.00 | 5,670.00 | 5,840.00 | 5,840.00 | 189,132 |
| 2026-04-30 | 5,830.00 | 5,920.00 | 5,660.00 | 5,720.00 | 5,720.00 | 102,410 |
| 2026-04-29 | 5,630.00 | 5,900.00 | 5,500.00 | 5,830.00 | 5,830.00 | 185,108 |
| 2026-04-28 | 5,530.00 | 5,640.00 | 5,470.00 | 5,530.00 | 5,530.00 | 109,696 |
| 2026-04-27 | 5,400.00 | 5,570.00 | 5,400.00 | 5,550.00 | 5,550.00 | 74,958 |
| 2026-04-24 | 5,100.00 | 5,500.00 | 5,020.00 | 5,400.00 | 5,400.00 | 176,834 |
| 2026-04-23 | 5,230.00 | 5,320.00 | 5,010.00 | 5,100.00 | 5,100.00 | 93,073 |
| 2026-04-22 | 5,500.00 | 5,500.00 | 5,260.00 | 5,270.00 | 5,270.00 | 79,055 |
| 2026-04-21 | 5,450.00 | 5,470.00 | 5,410.00 | 5,440.00 | 5,440.00 | 51,273 |
| 2026-04-20 | 5,510.00 | 5,550.00 | 5,400.00 | 5,450.00 | 5,450.00 | 170,900 |
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.