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%WTI99.40▲ 2.32%
← 003610.KO stock page

Pang Rim Spinn historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-282,570.002,725.002,570.002,700.002,544.41202,312
2022-01-272,600.002,630.002,595.002,595.002,445.46139,102
2022-01-262,585.002,720.002,585.002,610.002,459.6044,894
2022-01-252,655.002,655.002,590.002,605.002,454.89176,766
2022-01-242,740.002,740.002,655.002,655.002,502.01122,508
2022-01-212,790.002,795.002,725.002,765.002,605.6785,033
2022-01-202,740.002,790.002,710.002,775.002,615.09203,463
2022-01-192,660.002,720.002,640.002,720.002,563.26237,513
2022-01-182,650.002,675.002,600.002,665.002,511.43245,922
2022-01-172,665.002,705.002,600.002,640.002,487.8795,379
2022-01-142,710.002,740.002,625.002,645.002,492.58168,451
2022-01-132,670.002,770.002,660.002,735.002,577.40206,949
2022-01-122,600.002,680.002,600.002,650.002,497.30143,626
2022-01-112,620.002,620.002,530.002,570.002,421.91107,083
2022-01-102,605.002,620.002,600.002,605.002,454.8923,609
2022-01-072,590.002,635.002,575.002,615.002,464.3158,572
2022-01-062,650.002,650.002,590.002,595.002,445.4654,690
2022-01-052,670.002,670.002,640.002,650.002,497.3060,053
2022-01-042,690.002,690.002,645.002,660.002,506.7279,527
2022-01-032,675.002,705.002,655.002,665.002,511.4379,789
2021-12-302,615.002,665.002,615.002,635.002,483.1647,832
2021-12-292,600.002,650.002,590.002,630.002,478.4554,947
2021-12-282,640.002,660.002,600.002,620.002,469.0291,251
2021-12-272,675.002,700.002,600.002,620.002,469.02188,515
2021-12-242,680.002,695.002,655.002,675.002,520.8556,638
2021-12-232,675.002,710.002,645.002,680.002,525.5780,994
2021-12-222,640.002,750.002,610.002,675.002,520.85197,865
2021-12-212,585.002,635.002,530.002,600.002,450.1883,016
2021-12-202,610.002,640.002,575.002,585.002,436.04111,190
2021-12-172,560.002,635.002,560.002,630.002,478.4589,282
2021-12-162,545.002,585.002,530.002,560.002,412.4867,506
2021-12-152,595.002,595.002,545.002,545.002,398.3549,726
2021-12-142,605.002,630.002,570.002,585.002,436.0453,352
2021-12-132,635.002,645.002,605.002,610.002,459.6090,265
2021-12-102,645.002,660.002,615.002,635.002,483.1652,357
2021-12-092,610.002,665.002,610.002,645.002,492.5897,866
2021-12-082,610.002,660.002,600.002,605.002,454.8989,742
2021-12-072,575.002,650.002,555.002,595.002,445.4656,505
2021-12-062,595.002,630.002,565.002,580.002,431.3350,576
2021-12-032,550.002,615.002,550.002,585.002,436.0453,003
2021-12-022,530.002,555.002,500.002,550.002,403.0693,103
2021-12-012,500.002,620.002,465.002,540.002,393.63100,890
2021-11-302,660.002,715.002,505.002,520.002,374.79384,940
2021-11-292,640.002,750.002,605.002,660.002,506.72343,715
2021-11-262,900.002,930.002,700.002,770.002,610.38507,802
2021-11-252,940.002,995.002,905.002,930.002,761.16822,070
2021-11-242,935.002,970.002,855.002,965.002,794.14878,342
2021-11-232,790.003,000.002,790.002,870.002,704.621,069,807
2021-11-222,840.002,890.002,765.002,830.002,666.92522,354
2021-11-192,795.002,890.002,745.002,845.002,681.06669,374
2021-11-182,735.002,830.002,645.002,770.002,610.38806,773
2021-11-172,795.002,800.002,695.002,730.002,572.691,152,472
2021-11-162,870.002,870.002,795.002,795.002,633.94753,706
2021-11-152,980.002,990.002,835.002,890.002,723.471,048,074
2021-11-123,040.003,170.002,870.002,945.002,775.301,538,398
2021-11-113,495.003,500.002,910.003,075.002,897.818,205,094
2021-11-102,985.003,065.002,905.003,065.002,888.382,061,242
2021-11-092,875.002,990.002,820.002,945.002,775.30858,216
2021-11-082,705.002,900.002,705.002,870.002,704.62803,847
2021-11-052,835.002,900.002,555.002,680.002,525.57701,762
← NewerPage 20 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.