Pang Rim Spinn historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 5,480.00 | 5,530.00 | 5,410.00 | 5,470.00 | 5,470.00 | 41,627 |
| 2026-10-15 | 5,480.00 | 5,480.00 | 5,290.00 | 5,480.00 | 5,480.00 | 23,206 |
| 2026-10-14 | 5,470.00 | 5,540.00 | 5,370.00 | 5,440.00 | 5,440.00 | 34,230 |
| 2026-10-13 | 5,460.00 | 5,480.00 | 5,200.00 | 5,470.00 | 5,470.00 | 88,210 |
| 2026-10-12 | 5,480.00 | 5,480.00 | 5,440.00 | 5,480.00 | 5,480.00 | 22,153 |
| 2026-10-08 | 5,490.00 | 5,490.00 | 5,440.00 | 5,480.00 | 5,480.00 | 10,085 |
| 2026-10-07 | 5,490.00 | 5,490.00 | 5,430.00 | 5,490.00 | 5,490.00 | 60,247 |
| 2026-10-06 | 5,510.00 | 5,540.00 | 5,430.00 | 5,500.00 | 5,500.00 | 77,097 |
| 2026-10-02 | 5,450.00 | 5,550.00 | 5,440.00 | 5,490.00 | 5,490.00 | 23,863 |
| 2026-10-01 | 5,530.00 | 5,530.00 | 5,440.00 | 5,500.00 | 5,500.00 | 20,785 |
| 2026-09-30 | 5,430.00 | 5,630.00 | 5,410.00 | 5,480.00 | 5,480.00 | 24,162 |
| 2026-09-29 | 5,640.00 | 5,640.00 | 5,390.00 | 5,430.00 | 5,430.00 | 66,872 |
| 2026-09-28 | 5,700.00 | 5,800.00 | 5,670.00 | 5,690.00 | 5,690.00 | 133,933 |
| 2026-09-23 | 5,720.00 | 5,730.00 | 5,650.00 | 5,700.00 | 5,700.00 | 28,283 |
| 2026-09-22 | 5,670.00 | 5,700.00 | 5,590.00 | 5,690.00 | 5,690.00 | 73,852 |
| 2026-09-21 | 5,740.00 | 5,740.00 | 5,600.00 | 5,670.00 | 5,670.00 | 48,506 |
| 2026-09-18 | 5,720.00 | 5,740.00 | 5,650.00 | 5,690.00 | 5,690.00 | 20,361 |
| 2026-09-17 | 5,670.00 | 5,740.00 | 5,630.00 | 5,700.00 | 5,700.00 | 30,236 |
| 2026-09-16 | 5,760.00 | 5,760.00 | 5,600.00 | 5,670.00 | 5,670.00 | 70,931 |
| 2026-09-15 | 5,880.00 | 5,880.00 | 5,690.00 | 5,760.00 | 5,760.00 | 68,342 |
| 2026-09-14 | 5,800.00 | 5,890.00 | 5,740.00 | 5,850.00 | 5,850.00 | 168,330 |
| 2026-09-11 | 5,740.00 | 5,880.00 | 5,700.00 | 5,800.00 | 5,800.00 | 128,433 |
| 2026-09-10 | 5,630.00 | 5,790.00 | 5,630.00 | 5,740.00 | 5,740.00 | 161,252 |
| 2026-09-09 | 5,490.00 | 5,630.00 | 5,480.00 | 5,630.00 | 5,630.00 | 72,340 |
| 2026-09-08 | 5,450.00 | 5,550.00 | 5,450.00 | 5,490.00 | 5,490.00 | 42,104 |
| 2026-09-07 | 5,480.00 | 5,540.00 | 5,420.00 | 5,470.00 | 5,470.00 | 51,206 |
| 2026-09-04 | 5,640.00 | 5,640.00 | 5,460.00 | 5,500.00 | 5,500.00 | 36,062 |
| 2026-09-03 | 5,540.00 | 5,630.00 | 5,510.00 | 5,580.00 | 5,580.00 | 49,233 |
| 2026-09-02 | 5,500.00 | 5,580.00 | 5,440.00 | 5,540.00 | 5,540.00 | 38,660 |
| 2026-09-01 | 5,540.00 | 5,550.00 | 5,440.00 | 5,500.00 | 5,500.00 | 42,629 |
| 2026-08-31 | 5,460.00 | 5,490.00 | 5,430.00 | 5,490.00 | 5,490.00 | 22,457 |
| 2026-08-28 | 5,450.00 | 5,540.00 | 5,420.00 | 5,460.00 | 5,460.00 | 50,793 |
| 2026-08-27 | 5,470.00 | 5,510.00 | 5,400.00 | 5,450.00 | 5,450.00 | 61,264 |
| 2026-08-26 | 5,490.00 | 5,490.00 | 5,380.00 | 5,450.00 | 5,450.00 | 72,318 |
| 2026-08-25 | 5,500.00 | 5,530.00 | 5,400.00 | 5,490.00 | 5,490.00 | 83,164 |
| 2026-08-24 | 5,440.00 | 5,500.00 | 5,380.00 | 5,500.00 | 5,500.00 | 96,444 |
| 2026-08-21 | 5,480.00 | 5,480.00 | 5,350.00 | 5,440.00 | 5,440.00 | 89,885 |
| 2026-08-20 | 5,460.00 | 5,520.00 | 5,390.00 | 5,480.00 | 5,480.00 | 72,012 |
| 2026-08-19 | 5,540.00 | 5,540.00 | 5,380.00 | 5,480.00 | 5,480.00 | 117,236 |
| 2026-08-18 | 5,520.00 | 5,580.00 | 5,460.00 | 5,540.00 | 5,540.00 | 61,281 |
| 2026-08-14 | 5,590.00 | 5,650.00 | 5,470.00 | 5,560.00 | 5,560.00 | 173,291 |
| 2026-08-13 | 5,570.00 | 5,620.00 | 5,450.00 | 5,570.00 | 5,570.00 | 156,080 |
| 2026-08-12 | 5,610.00 | 5,670.00 | 5,500.00 | 5,580.00 | 5,580.00 | 105,538 |
| 2026-08-11 | 5,620.00 | 5,690.00 | 5,560.00 | 5,640.00 | 5,640.00 | 98,811 |
| 2026-08-10 | 5,650.00 | 5,660.00 | 5,510.00 | 5,620.00 | 5,620.00 | 81,511 |
| 2026-08-07 | 5,460.00 | 5,650.00 | 5,460.00 | 5,650.00 | 5,650.00 | 70,154 |
| 2026-08-06 | 5,600.00 | 5,700.00 | 5,460.00 | 5,490.00 | 5,490.00 | 240,874 |
| 2026-08-05 | 5,440.00 | 5,600.00 | 5,430.00 | 5,590.00 | 5,590.00 | 149,009 |
| 2026-08-04 | 5,280.00 | 5,430.00 | 5,280.00 | 5,420.00 | 5,420.00 | 109,074 |
| 2026-08-03 | 5,200.00 | 5,340.00 | 5,160.00 | 5,290.00 | 5,290.00 | 91,627 |
| 2026-07-31 | 5,300.00 | 5,300.00 | 5,140.00 | 5,230.00 | 5,230.00 | 60,906 |
| 2026-07-30 | 5,210.00 | 5,390.00 | 5,150.00 | 5,230.00 | 5,230.00 | 81,586 |
| 2026-07-29 | 5,310.00 | 5,490.00 | 5,090.00 | 5,210.00 | 5,210.00 | 181,533 |
| 2026-07-28 | 5,400.00 | 5,400.00 | 5,240.00 | 5,280.00 | 5,280.00 | 50,591 |
| 2026-07-27 | 5,400.00 | 5,440.00 | 5,300.00 | 5,410.00 | 5,410.00 | 121,710 |
| 2026-07-24 | 5,130.00 | 5,340.00 | 5,130.00 | 5,300.00 | 5,300.00 | 109,423 |
| 2026-07-23 | 5,100.00 | 5,200.00 | 5,100.00 | 5,170.00 | 5,170.00 | 114,137 |
| 2026-07-22 | 5,190.00 | 5,190.00 | 5,030.00 | 5,100.00 | 5,100.00 | 51,025 |
| 2026-07-21 | 5,070.00 | 5,100.00 | 5,030.00 | 5,070.00 | 5,070.00 | 49,308 |
| 2026-07-20 | 5,150.00 | 5,170.00 | 5,000.00 | 5,070.00 | 5,070.00 | 218,643 |
Page 1 of 5 · 243 trading daysOlder →
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.