Pang Rim Spinn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 5,340.00 | 5,460.00 | 5,240.00 | 5,410.00 | 5,410.00 | 101,051 |
| 2025-10-22 | 5,320.00 | 5,330.00 | 5,210.00 | 5,230.00 | 5,230.00 | 47,996 |
| 2025-10-21 | 5,100.00 | 5,400.00 | 5,100.00 | 5,340.00 | 5,340.00 | 224,599 |
| 2025-10-20 | 5,100.00 | 5,300.00 | 5,080.00 | 5,110.00 | 5,110.00 | 121,118 |
| 2025-10-17 | 5,050.00 | 5,080.00 | 4,945.00 | 5,080.00 | 5,080.00 | 75,721 |
| 2025-10-16 | 5,100.00 | 5,200.00 | 5,000.00 | 5,050.00 | 5,050.00 | 33,408 |
| 2025-10-15 | 5,000.00 | 5,100.00 | 4,960.00 | 5,000.00 | 5,000.00 | 31,210 |
| 2025-10-14 | 5,060.00 | 5,060.00 | 4,930.00 | 5,060.00 | 5,060.00 | 51,919 |
| 2025-10-13 | 5,200.00 | 5,200.00 | 5,010.00 | 5,020.00 | 5,020.00 | 41,499 |
| 2025-10-10 | 5,170.00 | 5,190.00 | 5,010.00 | 5,080.00 | 5,080.00 | 51,525 |
| 2025-10-02 | 5,000.00 | 5,100.00 | 4,940.00 | 5,010.00 | 5,010.00 | 162,209 |
| 2025-10-01 | 4,880.00 | 5,030.00 | 4,875.00 | 4,905.00 | 4,905.00 | 136,276 |
| 2025-09-30 | 5,030.00 | 5,080.00 | 4,880.00 | 4,935.00 | 4,935.00 | 86,473 |
| 2025-09-29 | 5,100.00 | 5,170.00 | 4,955.00 | 5,030.00 | 5,030.00 | 37,589 |
| 2025-09-26 | 4,790.00 | 5,330.00 | 4,730.00 | 5,070.00 | 5,000.00 | 332,420 |
| 2025-09-25 | 4,755.00 | 4,880.00 | 4,625.00 | 4,795.00 | 4,728.80 | 111,619 |
| 2025-09-24 | 4,955.00 | 5,170.00 | 4,460.00 | 4,775.00 | 4,709.07 | 371,139 |
| 2025-09-23 | 5,130.00 | 5,200.00 | 4,930.00 | 4,955.00 | 4,886.59 | 154,186 |
| 2025-09-22 | 5,000.00 | 5,270.00 | 5,000.00 | 5,100.00 | 5,029.59 | 30,302 |
| 2025-09-19 | 5,280.00 | 5,280.00 | 5,050.00 | 5,050.00 | 4,980.28 | 49,157 |
| 2025-09-18 | 5,200.00 | 5,290.00 | 5,100.00 | 5,190.00 | 5,118.34 | 31,595 |
| 2025-09-17 | 4,975.00 | 5,330.00 | 4,940.00 | 5,140.00 | 5,069.03 | 91,929 |
| 2025-09-16 | 5,050.00 | 5,060.00 | 4,910.00 | 4,970.00 | 4,901.38 | 84,478 |
| 2025-09-15 | 4,975.00 | 5,190.00 | 4,960.00 | 5,050.00 | 4,980.28 | 96,964 |
| 2025-09-12 | 5,000.00 | 5,000.00 | 4,905.00 | 4,975.00 | 4,906.31 | 60,811 |
| 2025-09-11 | 4,840.00 | 4,980.00 | 4,780.00 | 4,975.00 | 4,906.31 | 96,160 |
| 2025-09-10 | 4,870.00 | 4,890.00 | 4,780.00 | 4,835.00 | 4,768.24 | 31,528 |
| 2025-09-09 | 4,800.00 | 4,885.00 | 4,735.00 | 4,870.00 | 4,802.76 | 57,196 |
| 2025-09-08 | 4,720.00 | 4,850.00 | 4,680.00 | 4,775.00 | 4,709.07 | 169,527 |
| 2025-09-05 | 4,700.00 | 4,840.00 | 4,675.00 | 4,720.00 | 4,654.83 | 75,730 |
| 2025-09-04 | 4,700.00 | 4,705.00 | 4,650.00 | 4,700.00 | 4,635.11 | 51,174 |
| 2025-09-03 | 4,640.00 | 4,645.00 | 4,575.00 | 4,645.00 | 4,580.87 | 59,111 |
| 2025-09-02 | 4,600.00 | 4,645.00 | 4,600.00 | 4,640.00 | 4,575.94 | 89,897 |
| 2025-09-01 | 4,635.00 | 4,680.00 | 4,590.00 | 4,605.00 | 4,541.42 | 45,979 |
| 2025-08-29 | 4,445.00 | 4,670.00 | 4,445.00 | 4,625.00 | 4,561.14 | 391,669 |
| 2025-08-28 | 4,715.00 | 4,720.00 | 4,300.00 | 4,480.00 | 4,418.15 | 101,913 |
| 2025-08-27 | 4,615.00 | 4,620.00 | 4,540.00 | 4,550.00 | 4,487.18 | 39,907 |
| 2025-08-26 | 4,580.00 | 4,640.00 | 4,580.00 | 4,630.00 | 4,566.08 | 54,678 |
| 2025-08-25 | 4,600.00 | 4,610.00 | 4,515.00 | 4,605.00 | 4,541.42 | 49,812 |
| 2025-08-22 | 4,500.00 | 4,635.00 | 4,500.00 | 4,600.00 | 4,536.49 | 58,112 |
| 2025-08-21 | 4,515.00 | 4,640.00 | 4,450.00 | 4,505.00 | 4,442.80 | 85,185 |
| 2025-08-20 | 4,570.00 | 4,570.00 | 4,420.00 | 4,550.00 | 4,487.18 | 57,482 |
| 2025-08-19 | 4,440.00 | 4,570.00 | 4,340.00 | 4,550.00 | 4,487.18 | 81,587 |
| 2025-08-18 | 4,425.00 | 4,510.00 | 4,400.00 | 4,500.00 | 4,437.87 | 87,125 |
| 2025-08-14 | 4,280.00 | 4,530.00 | 4,280.00 | 4,430.00 | 4,368.84 | 192,326 |
| 2025-08-13 | 4,265.00 | 4,345.00 | 4,265.00 | 4,320.00 | 4,260.36 | 39,789 |
| 2025-08-12 | 4,400.00 | 4,415.00 | 4,310.00 | 4,320.00 | 4,260.36 | 53,222 |
| 2025-08-11 | 4,300.00 | 4,395.00 | 4,275.00 | 4,365.00 | 4,304.73 | 41,948 |
| 2025-08-08 | 4,265.00 | 4,365.00 | 4,265.00 | 4,335.00 | 4,275.15 | 186,990 |
| 2025-08-07 | 4,320.00 | 4,385.00 | 4,285.00 | 4,285.00 | 4,225.84 | 17,841 |
| 2025-08-06 | 4,320.00 | 4,335.00 | 4,280.00 | 4,315.00 | 4,255.42 | 23,735 |
| 2025-08-05 | 4,290.00 | 4,350.00 | 4,280.00 | 4,315.00 | 4,255.42 | 37,674 |
| 2025-08-04 | 4,410.00 | 4,415.00 | 4,250.00 | 4,290.00 | 4,230.77 | 161,858 |
| 2025-08-01 | 4,450.00 | 4,450.00 | 4,345.00 | 4,410.00 | 4,349.11 | 75,276 |
| 2025-07-31 | 4,380.00 | 4,455.00 | 4,355.00 | 4,450.00 | 4,388.56 | 39,872 |
| 2025-07-30 | 4,365.00 | 4,445.00 | 4,365.00 | 4,390.00 | 4,329.39 | 29,499 |
| 2025-07-29 | 4,345.00 | 4,415.00 | 4,345.00 | 4,385.00 | 4,324.46 | 42,756 |
| 2025-07-28 | 4,375.00 | 4,720.00 | 4,315.00 | 4,390.00 | 4,329.39 | 198,705 |
| 2025-07-25 | 4,370.00 | 4,430.00 | 4,340.00 | 4,395.00 | 4,334.32 | 75,039 |
| 2025-07-24 | 4,435.00 | 4,475.00 | 4,330.00 | 4,370.00 | 4,309.66 | 99,160 |
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.