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
2025-01-224,085.004,145.004,085.004,125.004,068.05123,365
2025-01-214,085.004,140.004,070.004,105.004,048.32146,900
2025-01-204,100.004,155.004,010.004,075.004,018.74140,385
2025-01-174,100.004,175.003,975.004,105.004,048.32214,281
2025-01-164,160.004,160.004,030.004,095.004,038.46188,825
2025-01-154,150.004,200.004,090.004,115.004,058.19219,097
2025-01-144,165.004,205.004,130.004,140.004,082.84241,640
2025-01-134,100.004,215.004,050.004,130.004,072.98286,267
2025-01-104,085.004,185.004,015.004,100.004,043.39258,022
2025-01-094,180.004,240.004,025.004,110.004,053.25285,423
2025-01-084,260.004,260.003,875.004,195.004,137.08918,142
2025-01-074,290.004,365.004,150.004,180.004,122.29183,997
2025-01-064,365.004,415.004,285.004,305.004,245.56221,120
2025-01-034,400.004,495.004,345.004,365.004,304.73166,127
2025-01-024,270.004,435.004,270.004,380.004,319.53194,030
2024-12-304,080.004,325.004,040.004,270.004,211.05117,506
2024-12-274,255.004,400.004,065.004,195.004,137.08198,644
2024-12-264,400.004,400.004,180.004,275.004,215.98256,200
2024-12-244,565.004,570.004,345.004,345.004,285.01308,375
2024-12-234,535.004,610.004,325.004,570.004,506.90380,105
2024-12-204,520.004,720.004,395.004,480.004,418.15489,382
2024-12-194,190.004,565.004,100.004,535.004,472.39451,260
2024-12-184,190.004,300.004,100.004,220.004,161.74441,269
2024-12-174,470.004,535.004,090.004,100.004,043.39520,602
2024-12-164,750.004,890.004,125.004,425.004,363.911,007,409
2024-12-134,710.004,750.004,460.004,735.004,669.63219,179
2024-12-124,350.004,700.004,345.004,700.004,635.11289,765
2024-12-114,125.004,500.004,080.004,345.004,285.01216,256
2024-12-103,775.004,130.003,760.004,125.004,068.05232,498
2024-12-093,925.003,960.003,730.003,735.003,683.43163,033
2024-12-064,005.004,150.003,925.003,930.003,875.74197,712
2024-12-053,895.004,000.003,840.003,990.003,934.91243,687
2024-12-043,800.003,900.003,755.003,890.003,836.29139,326
2024-12-033,915.003,975.003,820.003,900.003,846.1580,002
2024-12-023,850.003,990.003,780.003,915.003,860.95288,003
2024-11-293,675.003,835.003,675.003,830.003,777.12181,952
2024-11-283,700.003,730.003,635.003,675.003,624.26109,473
2024-11-273,720.003,720.003,620.003,675.003,624.2692,741
2024-11-263,435.003,745.003,425.003,695.003,643.98290,471
2024-11-253,620.003,630.003,345.003,425.003,377.71110,593
2024-11-223,490.003,700.003,455.003,620.003,570.02177,001
2024-11-213,470.003,580.003,420.003,500.003,451.6895,627
2024-11-203,505.003,550.003,430.003,470.003,422.0942,732
2024-11-193,310.003,550.003,310.003,515.003,466.47147,477
2024-11-183,275.003,380.003,275.003,350.003,303.7536,072
2024-11-153,410.003,410.003,275.003,350.003,303.7560,816
2024-11-143,450.003,495.003,325.003,400.003,353.0653,591
2024-11-133,300.003,450.003,300.003,450.003,402.3729,851
2024-11-123,420.003,420.003,280.003,380.003,333.3382,829
2024-11-113,465.003,480.003,335.003,420.003,372.7854,226
2024-11-083,405.003,475.003,315.003,465.003,417.1689,114
2024-11-073,400.003,475.003,365.003,430.003,382.6488,441
2024-11-063,280.003,430.003,270.003,400.003,353.06113,326
2024-11-053,190.003,370.003,150.003,285.003,239.65115,406
2024-11-043,160.003,250.003,160.003,225.003,180.4711,479
2024-11-013,220.003,250.003,170.003,185.003,141.0337,871
2024-10-313,155.003,230.003,155.003,215.003,170.6132,016
2024-10-303,200.003,270.003,165.003,200.003,155.8250,624
2024-10-293,260.003,295.003,160.003,210.003,165.6865,048
2024-10-283,310.003,375.003,250.003,260.003,214.9952,945
← NewerPage 8 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.