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
2025-04-233,870.003,875.003,805.003,870.003,816.5729,312
2025-04-223,855.003,940.003,820.003,825.003,772.19113,955
2025-04-213,780.003,930.003,780.003,845.003,791.9116,012
2025-04-183,840.003,900.003,800.003,810.003,757.4024,628
2025-04-173,780.003,820.003,745.003,805.003,752.4767,413
2025-04-163,760.003,785.003,745.003,755.003,703.1637,891
2025-04-153,855.003,855.003,745.003,755.003,703.1654,966
2025-04-143,685.003,840.003,685.003,795.003,742.60151,659
2025-04-113,615.003,720.003,580.003,710.003,658.7885,693
2025-04-103,610.003,740.003,555.003,640.003,589.74111,031
2025-04-093,610.003,660.003,500.003,590.003,540.4391,051
2025-04-083,690.003,785.003,625.003,675.003,624.2672,760
2025-04-073,715.003,745.003,560.003,730.003,678.5042,425
2025-04-043,730.003,800.003,685.003,760.003,708.0916,554
2025-04-033,800.003,800.003,665.003,740.003,688.3652,738
2025-04-023,860.003,860.003,735.003,760.003,708.0942,516
2025-04-013,745.003,870.003,660.003,750.003,698.2287,057
2025-03-313,655.003,700.003,560.003,695.003,643.9860,660
2025-03-283,700.003,750.003,640.003,700.003,648.9238,921
2025-03-273,720.003,790.003,610.003,700.003,648.92117,851
2025-03-263,735.003,770.003,670.003,720.003,668.6473,243
2025-03-253,540.003,760.003,540.003,735.003,683.4386,448
2025-03-243,670.003,700.003,490.003,700.003,648.92200,028
2025-03-213,805.003,805.003,575.003,700.003,648.92185,074
2025-03-203,860.003,910.003,760.003,760.003,708.09162,520
2025-03-193,850.003,890.003,775.003,860.003,806.71156,173
2025-03-183,910.003,915.003,840.003,870.003,816.57133,794
2025-03-173,950.003,950.003,860.003,900.003,846.15107,437
2025-03-143,925.003,980.003,840.003,910.003,856.02151,209
2025-03-133,875.003,990.003,875.003,880.003,826.43147,838
2025-03-123,950.003,950.003,860.003,900.003,846.15137,444
2025-03-113,805.003,910.003,725.003,900.003,846.15266,522
2025-03-103,880.004,070.003,810.003,840.003,786.98240,475
2025-03-073,840.003,935.003,840.003,895.003,841.22187,207
2025-03-063,880.003,885.003,780.003,885.003,831.36232,604
2025-03-053,920.004,045.003,810.003,810.003,757.40329,211
2025-03-043,980.004,015.003,915.003,955.003,900.39117,701
2025-02-284,085.004,085.003,970.004,010.003,954.64259,952
2025-02-274,125.004,185.004,040.004,090.004,033.53210,208
2025-02-264,100.004,175.004,050.004,115.004,058.19318,774
2025-02-254,050.004,245.003,975.004,050.003,994.08594,380
2025-02-243,760.004,115.003,705.004,000.003,944.77342,276
2025-02-213,800.003,910.003,650.003,765.003,713.0276,821
2025-02-203,900.003,945.003,740.003,800.003,747.53132,309
2025-02-194,025.004,030.003,830.003,940.003,885.60180,651
2025-02-183,640.003,990.003,545.003,825.003,772.19243,973
2025-02-173,500.003,690.003,495.003,650.003,599.6149,683
2025-02-143,640.003,680.003,460.003,500.003,451.68216,721
2025-02-133,600.003,670.003,560.003,660.003,609.4756,092
2025-02-123,625.003,625.003,520.003,550.003,500.9995,042
2025-02-113,625.003,650.003,415.003,585.003,535.50160,946
2025-02-103,540.003,640.003,520.003,625.003,574.9565,636
2025-02-073,775.003,775.003,545.003,575.003,525.6493,902
2025-02-063,675.003,820.003,625.003,695.003,643.98204,483
2025-02-053,600.003,710.003,345.003,675.003,624.26332,592
2025-02-043,885.003,885.003,505.003,600.003,550.30334,983
2025-02-033,950.003,995.003,650.003,880.003,826.43153,010
2025-01-314,000.004,035.003,970.003,970.003,915.1933,652
2025-01-244,090.004,090.003,950.003,950.003,895.4685,959
2025-01-234,125.004,140.004,030.004,030.003,974.3660,024
← NewerPage 7 of 21 · 1,214 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.