Pang Rim Spinn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 5,470.00 | 5,650.00 | 5,380.00 | 5,420.00 | 5,420.00 | 63,780 |
| 2026-01-19 | 5,500.00 | 5,620.00 | 5,450.00 | 5,470.00 | 5,470.00 | 319,562 |
| 2026-01-16 | 5,460.00 | 5,550.00 | 5,410.00 | 5,470.00 | 5,470.00 | 97,905 |
| 2026-01-15 | 5,590.00 | 5,590.00 | 5,380.00 | 5,460.00 | 5,460.00 | 92,916 |
| 2026-01-14 | 5,530.00 | 5,590.00 | 5,390.00 | 5,450.00 | 5,450.00 | 79,231 |
| 2026-01-13 | 5,640.00 | 5,660.00 | 5,510.00 | 5,530.00 | 5,530.00 | 78,595 |
| 2026-01-12 | 5,620.00 | 5,730.00 | 5,580.00 | 5,640.00 | 5,640.00 | 71,670 |
| 2026-01-09 | 5,600.00 | 5,700.00 | 5,520.00 | 5,610.00 | 5,610.00 | 113,594 |
| 2026-01-08 | 5,620.00 | 5,660.00 | 5,460.00 | 5,570.00 | 5,570.00 | 83,857 |
| 2026-01-07 | 5,500.00 | 5,620.00 | 5,500.00 | 5,620.00 | 5,620.00 | 65,842 |
| 2026-01-06 | 5,630.00 | 5,670.00 | 5,370.00 | 5,500.00 | 5,500.00 | 138,214 |
| 2026-01-05 | 5,670.00 | 5,670.00 | 5,510.00 | 5,640.00 | 5,640.00 | 118,507 |
| 2026-01-02 | 5,720.00 | 5,950.00 | 5,580.00 | 5,670.00 | 5,670.00 | 145,935 |
| 2025-12-30 | 5,740.00 | 5,780.00 | 5,710.00 | 5,720.00 | 5,720.00 | 39,917 |
| 2025-12-29 | 5,770.00 | 5,770.00 | 5,710.00 | 5,740.00 | 5,740.00 | 35,299 |
| 2025-12-26 | 5,810.00 | 5,840.00 | 5,710.00 | 5,740.00 | 5,740.00 | 144,560 |
| 2025-12-24 | 5,870.00 | 5,910.00 | 5,800.00 | 5,810.00 | 5,810.00 | 78,509 |
| 2025-12-23 | 5,930.00 | 6,000.00 | 5,850.00 | 5,910.00 | 5,910.00 | 153,323 |
| 2025-12-22 | 5,990.00 | 5,990.00 | 5,880.00 | 5,930.00 | 5,930.00 | 66,287 |
| 2025-12-19 | 5,900.00 | 5,970.00 | 5,880.00 | 5,930.00 | 5,930.00 | 86,788 |
| 2025-12-18 | 5,900.00 | 5,950.00 | 5,840.00 | 5,900.00 | 5,900.00 | 79,335 |
| 2025-12-17 | 5,960.00 | 5,960.00 | 5,870.00 | 5,930.00 | 5,930.00 | 54,334 |
| 2025-12-16 | 5,950.00 | 5,950.00 | 5,810.00 | 5,930.00 | 5,930.00 | 95,482 |
| 2025-12-15 | 5,870.00 | 5,980.00 | 5,860.00 | 5,940.00 | 5,940.00 | 168,487 |
| 2025-12-12 | 5,890.00 | 6,040.00 | 5,790.00 | 5,880.00 | 5,880.00 | 290,995 |
| 2025-12-11 | 5,930.00 | 5,940.00 | 5,810.00 | 5,890.00 | 5,890.00 | 148,697 |
| 2025-12-10 | 5,900.00 | 5,980.00 | 5,830.00 | 5,900.00 | 5,900.00 | 129,902 |
| 2025-12-09 | 5,870.00 | 5,970.00 | 5,780.00 | 5,900.00 | 5,900.00 | 92,790 |
| 2025-12-08 | 5,940.00 | 5,940.00 | 5,800.00 | 5,870.00 | 5,870.00 | 99,161 |
| 2025-12-05 | 5,810.00 | 5,920.00 | 5,740.00 | 5,900.00 | 5,900.00 | 160,601 |
| 2025-12-04 | 5,980.00 | 6,000.00 | 5,730.00 | 5,810.00 | 5,810.00 | 153,097 |
| 2025-12-03 | 5,940.00 | 6,050.00 | 5,830.00 | 5,980.00 | 5,980.00 | 180,926 |
| 2025-12-02 | 5,850.00 | 5,980.00 | 5,850.00 | 5,940.00 | 5,940.00 | 106,980 |
| 2025-12-01 | 5,870.00 | 5,950.00 | 5,800.00 | 5,840.00 | 5,840.00 | 90,228 |
| 2025-11-28 | 5,840.00 | 5,920.00 | 5,720.00 | 5,870.00 | 5,870.00 | 182,263 |
| 2025-11-27 | 5,580.00 | 5,860.00 | 5,580.00 | 5,800.00 | 5,800.00 | 107,535 |
| 2025-11-26 | 5,490.00 | 5,640.00 | 5,390.00 | 5,620.00 | 5,620.00 | 138,512 |
| 2025-11-25 | 5,500.00 | 5,720.00 | 5,480.00 | 5,490.00 | 5,490.00 | 147,036 |
| 2025-11-24 | 5,600.00 | 5,900.00 | 5,450.00 | 5,570.00 | 5,570.00 | 328,982 |
| 2025-11-21 | 5,190.00 | 5,640.00 | 5,120.00 | 5,530.00 | 5,530.00 | 424,574 |
| 2025-11-20 | 5,050.00 | 5,340.00 | 5,000.00 | 5,250.00 | 5,250.00 | 277,525 |
| 2025-11-19 | 4,970.00 | 5,050.00 | 4,855.00 | 5,040.00 | 5,040.00 | 93,337 |
| 2025-11-18 | 4,950.00 | 5,050.00 | 4,915.00 | 4,990.00 | 4,990.00 | 66,027 |
| 2025-11-17 | 5,010.00 | 5,220.00 | 4,900.00 | 4,950.00 | 4,950.00 | 125,931 |
| 2025-11-14 | 4,825.00 | 5,040.00 | 4,825.00 | 5,020.00 | 5,020.00 | 151,183 |
| 2025-11-13 | 4,895.00 | 4,900.00 | 4,785.00 | 4,855.00 | 4,855.00 | 79,463 |
| 2025-11-12 | 5,090.00 | 5,090.00 | 4,750.00 | 4,785.00 | 4,785.00 | 44,909 |
| 2025-11-11 | 4,705.00 | 4,865.00 | 4,705.00 | 4,760.00 | 4,760.00 | 100,118 |
| 2025-11-10 | 4,790.00 | 4,860.00 | 4,690.00 | 4,750.00 | 4,750.00 | 126,644 |
| 2025-11-07 | 4,785.00 | 5,070.00 | 4,685.00 | 4,750.00 | 4,750.00 | 134,294 |
| 2025-11-06 | 4,735.00 | 4,895.00 | 4,670.00 | 4,730.00 | 4,730.00 | 67,014 |
| 2025-11-05 | 4,875.00 | 4,875.00 | 4,620.00 | 4,735.00 | 4,735.00 | 147,825 |
| 2025-11-04 | 4,905.00 | 5,070.00 | 4,870.00 | 4,875.00 | 4,875.00 | 148,084 |
| 2025-11-03 | 4,990.00 | 5,160.00 | 4,700.00 | 4,905.00 | 4,905.00 | 168,348 |
| 2025-10-31 | 5,060.00 | 5,160.00 | 4,930.00 | 4,990.00 | 4,990.00 | 110,823 |
| 2025-10-30 | 5,020.00 | 5,240.00 | 5,010.00 | 5,100.00 | 5,100.00 | 88,557 |
| 2025-10-29 | 5,270.00 | 5,280.00 | 5,000.00 | 5,020.00 | 5,020.00 | 155,140 |
| 2025-10-28 | 5,210.00 | 5,420.00 | 5,210.00 | 5,270.00 | 5,270.00 | 37,074 |
| 2025-10-27 | 5,480.00 | 5,500.00 | 5,130.00 | 5,240.00 | 5,240.00 | 161,451 |
| 2025-10-24 | 5,410.00 | 5,470.00 | 5,320.00 | 5,430.00 | 5,430.00 | 32,049 |
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.