Pang Rim Spinn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 5,430.00 | 5,550.00 | 5,390.00 | 5,530.00 | 5,530.00 | 68,790 |
| 2026-04-16 | 5,300.00 | 5,660.00 | 5,280.00 | 5,490.00 | 5,490.00 | 453,339 |
| 2026-04-15 | 5,250.00 | 5,280.00 | 5,180.00 | 5,280.00 | 5,280.00 | 60,009 |
| 2026-04-14 | 5,160.00 | 5,220.00 | 5,150.00 | 5,180.00 | 5,180.00 | 60,906 |
| 2026-04-13 | 5,210.00 | 5,210.00 | 5,130.00 | 5,140.00 | 5,140.00 | 18,033 |
| 2026-04-10 | 5,110.00 | 5,210.00 | 5,090.00 | 5,210.00 | 5,210.00 | 87,133 |
| 2026-04-09 | 5,250.00 | 5,250.00 | 5,100.00 | 5,130.00 | 5,130.00 | 17,527 |
| 2026-04-08 | 5,230.00 | 5,240.00 | 5,020.00 | 5,160.00 | 5,160.00 | 221,666 |
| 2026-04-07 | 5,180.00 | 5,220.00 | 5,090.00 | 5,130.00 | 5,130.00 | 182,586 |
| 2026-04-06 | 5,080.00 | 5,200.00 | 5,000.00 | 5,060.00 | 5,060.00 | 276,842 |
| 2026-04-03 | 5,050.00 | 5,160.00 | 4,920.00 | 5,070.00 | 5,070.00 | 69,272 |
| 2026-04-02 | 5,200.00 | 5,250.00 | 4,900.00 | 4,945.00 | 4,945.00 | 219,592 |
| 2026-04-01 | 5,210.00 | 5,210.00 | 4,995.00 | 5,070.00 | 5,070.00 | 142,998 |
| 2026-03-31 | 5,200.00 | 5,200.00 | 4,990.00 | 5,060.00 | 5,060.00 | 105,484 |
| 2026-03-30 | 5,200.00 | 5,260.00 | 5,060.00 | 5,140.00 | 5,140.00 | 71,517 |
| 2026-03-27 | 5,320.00 | 5,320.00 | 5,000.00 | 5,200.00 | 5,200.00 | 323,118 |
| 2026-03-26 | 5,370.00 | 5,450.00 | 5,180.00 | 5,180.00 | 5,180.00 | 213,889 |
| 2026-03-25 | 5,720.00 | 6,040.00 | 5,110.00 | 5,290.00 | 5,290.00 | 595,852 |
| 2026-03-24 | 5,390.00 | 5,600.00 | 5,380.00 | 5,600.00 | 5,600.00 | 90,326 |
| 2026-03-23 | 5,430.00 | 5,440.00 | 5,320.00 | 5,360.00 | 5,360.00 | 23,656 |
| 2026-03-20 | 5,500.00 | 5,560.00 | 5,380.00 | 5,430.00 | 5,430.00 | 32,501 |
| 2026-03-19 | 5,360.00 | 5,530.00 | 5,360.00 | 5,480.00 | 5,480.00 | 49,138 |
| 2026-03-18 | 5,710.00 | 5,710.00 | 5,380.00 | 5,400.00 | 5,400.00 | 110,094 |
| 2026-03-17 | 5,250.00 | 5,620.00 | 5,250.00 | 5,490.00 | 5,490.00 | 132,088 |
| 2026-03-16 | 5,330.00 | 5,330.00 | 5,110.00 | 5,270.00 | 5,270.00 | 48,579 |
| 2026-03-13 | 5,320.00 | 5,320.00 | 5,110.00 | 5,270.00 | 5,270.00 | 45,448 |
| 2026-03-12 | 5,180.00 | 5,410.00 | 5,160.00 | 5,320.00 | 5,320.00 | 22,751 |
| 2026-03-11 | 5,310.00 | 5,410.00 | 5,180.00 | 5,180.00 | 5,180.00 | 101,709 |
| 2026-03-10 | 5,300.00 | 5,490.00 | 5,170.00 | 5,360.00 | 5,360.00 | 57,100 |
| 2026-03-09 | 5,450.00 | 5,450.00 | 5,120.00 | 5,150.00 | 5,150.00 | 58,546 |
| 2026-03-06 | 5,600.00 | 5,600.00 | 5,320.00 | 5,450.00 | 5,450.00 | 93,382 |
| 2026-03-05 | 5,700.00 | 5,700.00 | 5,360.00 | 5,600.00 | 5,600.00 | 76,205 |
| 2026-03-04 | 5,890.00 | 5,890.00 | 4,920.00 | 5,230.00 | 5,230.00 | 270,441 |
| 2026-03-03 | 5,930.00 | 6,020.00 | 5,830.00 | 5,850.00 | 5,850.00 | 86,292 |
| 2026-02-27 | 6,000.00 | 6,000.00 | 5,860.00 | 5,930.00 | 5,930.00 | 37,512 |
| 2026-02-26 | 5,920.00 | 5,970.00 | 5,840.00 | 5,900.00 | 5,900.00 | 79,919 |
| 2026-02-25 | 5,950.00 | 6,200.00 | 5,880.00 | 5,920.00 | 5,920.00 | 64,858 |
| 2026-02-24 | 5,960.00 | 6,090.00 | 5,880.00 | 5,950.00 | 5,950.00 | 125,955 |
| 2026-02-23 | 5,960.00 | 6,080.00 | 5,900.00 | 5,960.00 | 5,960.00 | 148,324 |
| 2026-02-20 | 6,280.00 | 6,280.00 | 5,950.00 | 5,950.00 | 5,950.00 | 100,682 |
| 2026-02-19 | 6,150.00 | 6,150.00 | 6,000.00 | 6,050.00 | 6,050.00 | 83,207 |
| 2026-02-13 | 6,190.00 | 6,230.00 | 6,000.00 | 6,120.00 | 6,120.00 | 129,304 |
| 2026-02-12 | 6,190.00 | 6,190.00 | 6,100.00 | 6,190.00 | 6,190.00 | 111,565 |
| 2026-02-11 | 5,950.00 | 6,170.00 | 5,930.00 | 6,100.00 | 6,100.00 | 356,203 |
| 2026-02-10 | 5,970.00 | 6,050.00 | 5,920.00 | 5,950.00 | 5,950.00 | 118,957 |
| 2026-02-09 | 6,100.00 | 6,200.00 | 5,810.00 | 5,970.00 | 5,970.00 | 329,185 |
| 2026-02-06 | 5,830.00 | 6,100.00 | 5,750.00 | 6,010.00 | 6,010.00 | 425,014 |
| 2026-02-05 | 5,880.00 | 6,000.00 | 5,680.00 | 5,810.00 | 5,810.00 | 430,914 |
| 2026-02-04 | 5,550.00 | 5,750.00 | 5,450.00 | 5,750.00 | 5,750.00 | 571,522 |
| 2026-02-03 | 5,410.00 | 5,560.00 | 5,400.00 | 5,510.00 | 5,510.00 | 148,329 |
| 2026-02-02 | 5,390.00 | 5,450.00 | 5,330.00 | 5,400.00 | 5,400.00 | 147,552 |
| 2026-01-30 | 5,500.00 | 5,590.00 | 5,340.00 | 5,400.00 | 5,400.00 | 100,713 |
| 2026-01-29 | 5,490.00 | 5,510.00 | 5,440.00 | 5,500.00 | 5,500.00 | 113,021 |
| 2026-01-28 | 5,500.00 | 5,600.00 | 5,420.00 | 5,490.00 | 5,490.00 | 77,256 |
| 2026-01-27 | 5,430.00 | 5,520.00 | 5,360.00 | 5,480.00 | 5,480.00 | 106,168 |
| 2026-01-26 | 5,520.00 | 5,520.00 | 5,360.00 | 5,440.00 | 5,440.00 | 94,563 |
| 2026-01-23 | 5,500.00 | 5,550.00 | 5,430.00 | 5,490.00 | 5,490.00 | 66,872 |
| 2026-01-22 | 5,380.00 | 5,550.00 | 5,350.00 | 5,450.00 | 5,450.00 | 59,922 |
| 2026-01-21 | 5,420.00 | 5,450.00 | 5,330.00 | 5,430.00 | 5,430.00 | 87,059 |
| 2026-01-20 | 5,470.00 | 5,650.00 | 5,380.00 | 5,420.00 | 5,420.00 | 63,780 |
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.