Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 003610.KO stock page

Pang Rim Spinn historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-253,190.003,350.003,190.003,315.003,269.2391,471
2024-10-243,220.003,245.003,140.003,190.003,145.9640,604
2024-10-233,100.003,235.003,100.003,220.003,175.5495,097
2024-10-223,260.003,275.003,110.003,120.003,076.9255,073
2024-10-213,200.003,310.003,200.003,230.003,185.4097,256
2024-10-183,275.003,275.003,210.003,220.003,175.5450,725
2024-10-173,340.003,340.003,220.003,255.003,210.0645,323
2024-10-163,490.003,490.003,285.003,305.003,259.37105,277
2024-10-153,390.003,570.003,370.003,450.003,402.37106,217
2024-10-143,300.003,455.003,300.003,420.003,372.7850,800
2024-10-113,305.003,445.003,305.003,340.003,293.8975,454
2024-10-103,480.003,500.003,295.003,295.003,249.51161,820
2024-10-083,500.003,530.003,400.003,470.003,422.09110,880
2024-10-073,650.003,680.003,460.003,500.003,451.68311,198
2024-10-043,305.003,635.003,250.003,560.003,510.85290,860
2024-10-023,130.003,400.003,130.003,310.003,264.30265,026
2024-09-303,120.003,200.003,120.003,155.003,111.44101,026
2024-09-273,195.003,215.003,125.003,150.003,106.5149,926
2024-09-263,110.003,250.003,090.003,195.003,091.72978,734
2024-09-253,220.003,280.003,025.003,110.003,009.46110,789
2024-09-243,200.003,245.003,130.003,230.003,125.58104,566
2024-09-233,060.003,200.003,050.003,195.003,091.72103,418
2024-09-203,060.003,130.003,020.003,090.002,990.1180,255
2024-09-192,955.003,105.002,955.003,070.002,970.76134,768
2024-09-132,980.002,995.002,875.002,955.002,859.4794,778
2024-09-122,805.002,985.002,780.002,985.002,888.50125,732
2024-09-112,885.002,885.002,780.002,785.002,694.9734,061
2024-09-102,780.002,835.002,760.002,800.002,709.4945,545
2024-09-092,720.002,885.002,710.002,780.002,690.1362,151
2024-09-062,820.002,820.002,700.002,730.002,641.75105,045
2024-09-052,885.002,915.002,745.002,825.002,733.6896,713
2024-09-042,930.002,950.002,855.002,865.002,772.3884,980
2024-09-032,885.002,960.002,885.002,955.002,859.4753,723
2024-09-022,920.002,990.002,880.002,910.002,815.9334,364
2024-08-302,900.002,990.002,900.002,920.002,825.6146,756
2024-08-292,885.002,995.002,880.002,900.002,806.2563,179
2024-08-282,875.002,915.002,855.002,885.002,791.7442,267
2024-08-272,930.002,945.002,810.002,875.002,782.06126,252
2024-08-263,025.003,045.002,925.002,975.002,878.83155,437
2024-08-232,935.003,070.002,905.003,025.002,927.21209,822
2024-08-222,950.003,000.002,835.002,935.002,840.12205,904
2024-08-212,840.002,930.002,775.002,930.002,835.28403,239
2024-08-202,715.002,875.002,715.002,800.002,709.49328,869
2024-08-192,720.002,750.002,680.002,745.002,656.2657,830
2024-08-162,670.002,735.002,650.002,720.002,632.0790,770
2024-08-142,640.002,680.002,620.002,645.002,559.5026,938
2024-08-132,745.002,750.002,605.002,640.002,554.66121,211
2024-08-122,700.002,800.002,680.002,740.002,651.42953,185
2024-08-092,685.002,770.002,600.002,655.002,569.17180,866
2024-08-082,710.002,750.002,630.002,710.002,622.3995,173
2024-08-072,570.002,750.002,530.002,720.002,632.07487,237
2024-08-062,255.002,580.002,255.002,570.002,486.92320,870
2024-08-052,595.002,635.002,295.002,345.002,269.19741,116
2024-08-022,550.002,565.002,520.002,555.002,472.41138,830
2024-08-012,565.002,640.002,550.002,585.002,501.4490,890
2024-07-312,580.002,585.002,545.002,570.002,486.92104,283
2024-07-302,545.002,600.002,545.002,560.002,477.24334,804
2024-07-292,535.002,600.002,520.002,550.002,467.57246,920
2024-07-262,530.002,595.002,525.002,560.002,477.2427,454
2024-07-252,560.002,595.002,515.002,515.002,433.70137,849
← NewerPage 9 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.