Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 003610.KO stock page

Pang Rim Spinn historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-234,365.004,480.004,355.004,380.004,319.53123,434
2025-07-224,550.004,550.004,320.004,365.004,304.7384,300
2025-07-214,515.004,530.004,420.004,425.004,363.9161,860
2025-07-184,460.004,535.004,430.004,515.004,452.6670,758
2025-07-174,515.004,515.004,425.004,440.004,378.7077,750
2025-07-164,550.004,550.004,430.004,515.004,452.6618,635
2025-07-154,515.004,525.004,450.004,500.004,437.8716,838
2025-07-144,500.004,580.004,455.004,505.004,442.8033,766
2025-07-114,545.004,545.004,450.004,480.004,418.159,243
2025-07-104,485.004,490.004,390.004,460.004,398.4253,785
2025-07-094,395.004,560.004,385.004,485.004,423.08162,553
2025-07-084,400.004,420.004,375.004,395.004,334.3222,575
2025-07-074,375.004,430.004,355.004,395.004,334.3224,239
2025-07-044,400.004,400.004,350.004,365.004,304.7314,706
2025-07-034,430.004,430.004,355.004,400.004,339.2541,389
2025-07-024,400.004,400.004,340.004,355.004,294.8737,930
2025-07-014,390.004,430.004,345.004,395.004,334.3254,557
2025-06-304,350.004,435.004,340.004,390.004,329.3981,228
2025-06-274,490.004,495.004,300.004,350.004,289.94335,557
2025-06-264,300.004,350.004,225.004,345.004,285.0198,915
2025-06-254,275.004,285.004,185.004,280.004,220.9160,656
2025-06-244,200.004,235.004,130.004,215.004,156.8039,129
2025-06-234,240.004,270.004,125.004,200.004,142.01104,231
2025-06-204,265.004,275.004,175.004,245.004,186.3985,206
2025-06-194,320.004,320.003,980.004,260.004,201.1848,409
2025-06-184,290.004,360.004,250.004,280.004,220.91149,643
2025-06-174,300.004,350.004,240.004,295.004,235.70169,671
2025-06-164,275.004,300.004,250.004,300.004,240.63127,322
2025-06-134,260.004,295.004,225.004,275.004,215.9844,088
2025-06-124,295.004,320.004,255.004,275.004,215.9878,181
2025-06-114,295.004,295.004,230.004,265.004,206.1162,617
2025-06-104,250.004,300.004,220.004,260.004,201.1863,443
2025-06-094,190.004,440.004,190.004,260.004,201.18144,968
2025-06-054,150.004,350.004,145.004,190.004,132.15140,261
2025-06-044,150.004,160.004,080.004,155.004,097.6342,744
2025-06-024,130.004,170.004,095.004,125.004,068.0535,426
2025-05-304,150.004,175.004,130.004,130.004,072.9813,587
2025-05-294,140.004,170.004,110.004,160.004,102.5659,345
2025-05-284,180.004,205.004,090.004,120.004,063.12119,913
2025-05-274,030.004,160.004,030.004,135.004,077.91141,462
2025-05-264,195.004,195.004,050.004,055.003,999.0139,233
2025-05-234,030.004,175.004,000.004,140.004,082.84114,879
2025-05-224,030.004,090.004,000.004,030.003,974.36155,535
2025-05-214,000.004,030.003,960.004,000.003,944.7797,796
2025-05-203,990.004,050.003,945.004,000.003,944.7783,207
2025-05-193,985.003,985.003,885.003,960.003,905.3380,683
2025-05-164,010.004,010.003,920.003,955.003,900.3978,667
2025-05-154,100.004,120.004,005.004,010.003,954.64100,221
2025-05-143,945.004,080.003,940.004,075.004,018.74143,509
2025-05-133,855.003,980.003,855.003,945.003,890.5330,825
2025-05-123,985.003,985.003,880.003,920.003,865.8867,739
2025-05-093,975.003,975.003,890.003,895.003,841.2219,035
2025-05-083,930.003,950.003,870.003,945.003,890.5338,968
2025-05-073,880.003,930.003,835.003,880.003,826.4323,698
2025-05-023,980.003,985.003,825.003,880.003,826.4320,478
2025-04-303,950.003,965.003,920.003,925.003,870.8115,865
2025-04-293,945.003,945.003,870.003,920.003,865.8817,508
2025-04-283,890.003,920.003,850.003,885.003,831.3643,452
2025-04-253,890.003,940.003,875.003,890.003,836.2925,247
2025-04-243,840.003,915.003,795.003,890.003,836.2968,535
← NewerPage 6 of 21 · 1,211 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.