Pan Ocean Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,650.00 | 6,820.00 | 6,450.00 | 6,790.00 | 6,790.00 | 3,338,582 |
| 2026-10-16 | 6,760.00 | 6,960.00 | 6,550.00 | 6,720.00 | 6,720.00 | 6,367,962 |
| 2026-10-15 | 7,000.00 | 7,830.00 | 6,550.00 | 6,680.00 | 6,680.00 | 16,590,117 |
| 2026-10-14 | 6,600.00 | 7,370.00 | 6,590.00 | 7,240.00 | 7,240.00 | 17,412,746 |
| 2026-10-13 | 6,400.00 | 6,630.00 | 6,170.00 | 6,550.00 | 6,550.00 | 9,001,468 |
| 2026-10-12 | 6,030.00 | 6,550.00 | 6,030.00 | 6,450.00 | 6,450.00 | 10,975,328 |
| 2026-10-08 | 6,190.00 | 6,210.00 | 6,020.00 | 6,030.00 | 6,030.00 | 1,841,021 |
| 2026-10-07 | 6,010.00 | 6,300.00 | 5,990.00 | 6,210.00 | 6,210.00 | 4,342,261 |
| 2026-10-06 | 6,240.00 | 6,320.00 | 5,930.00 | 6,000.00 | 6,000.00 | 3,229,768 |
| 2026-10-02 | 5,940.00 | 6,250.00 | 5,930.00 | 6,240.00 | 6,240.00 | 4,854,631 |
| 2026-10-01 | 5,780.00 | 6,080.00 | 5,720.00 | 5,880.00 | 5,880.00 | 3,112,240 |
| 2026-09-30 | 5,700.00 | 5,840.00 | 5,660.00 | 5,770.00 | 5,770.00 | 1,580,437 |
| 2026-09-29 | 5,740.00 | 6,030.00 | 5,660.00 | 5,700.00 | 5,700.00 | 3,850,180 |
| 2026-09-28 | 5,600.00 | 5,810.00 | 5,590.00 | 5,700.00 | 5,700.00 | 1,479,794 |
| 2026-09-23 | 5,760.00 | 5,800.00 | 5,560.00 | 5,600.00 | 5,600.00 | 2,318,248 |
| 2026-09-22 | 5,870.00 | 5,870.00 | 5,700.00 | 5,790.00 | 5,790.00 | 1,108,933 |
| 2026-09-21 | 5,710.00 | 5,840.00 | 5,660.00 | 5,790.00 | 5,790.00 | 1,085,759 |
| 2026-09-18 | 5,930.00 | 6,040.00 | 5,700.00 | 5,750.00 | 5,750.00 | 2,986,943 |
| 2026-09-17 | 5,860.00 | 5,990.00 | 5,790.00 | 5,880.00 | 5,880.00 | 1,978,291 |
| 2026-09-16 | 5,690.00 | 5,870.00 | 5,690.00 | 5,800.00 | 5,800.00 | 1,969,096 |
| 2026-09-15 | 5,980.00 | 6,030.00 | 5,600.00 | 5,680.00 | 5,680.00 | 3,623,227 |
| 2026-09-14 | 6,000.00 | 6,190.00 | 5,940.00 | 6,040.00 | 6,040.00 | 1,869,876 |
| 2026-09-11 | 5,920.00 | 6,170.00 | 5,890.00 | 6,030.00 | 6,030.00 | 2,851,387 |
| 2026-09-10 | 5,920.00 | 6,080.00 | 5,870.00 | 5,970.00 | 5,970.00 | 3,649,652 |
| 2026-09-09 | 6,020.00 | 6,140.00 | 5,720.00 | 6,010.00 | 6,010.00 | 3,600,259 |
| 2026-09-08 | 6,110.00 | 6,300.00 | 5,950.00 | 6,080.00 | 6,080.00 | 3,422,530 |
| 2026-09-07 | 6,100.00 | 6,210.00 | 5,910.00 | 6,060.00 | 6,060.00 | 3,724,372 |
| 2026-09-04 | 5,920.00 | 6,160.00 | 5,860.00 | 5,960.00 | 5,960.00 | 3,024,105 |
| 2026-09-03 | 5,630.00 | 6,100.00 | 5,600.00 | 5,940.00 | 5,940.00 | 7,662,932 |
| 2026-09-02 | 5,550.00 | 5,630.00 | 5,430.00 | 5,510.00 | 5,510.00 | 1,614,283 |
| 2026-09-01 | 5,670.00 | 5,860.00 | 5,490.00 | 5,600.00 | 5,600.00 | 3,288,729 |
| 2026-08-31 | 5,790.00 | 5,800.00 | 5,590.00 | 5,670.00 | 5,670.00 | 2,067,939 |
| 2026-08-28 | 5,700.00 | 5,830.00 | 5,680.00 | 5,790.00 | 5,790.00 | 2,256,001 |
| 2026-08-27 | 5,680.00 | 5,850.00 | 5,560.00 | 5,620.00 | 5,620.00 | 3,824,498 |
| 2026-08-26 | 6,300.00 | 6,350.00 | 5,510.00 | 5,610.00 | 5,610.00 | 8,668,321 |
| 2026-08-25 | 6,290.00 | 6,530.00 | 6,210.00 | 6,380.00 | 6,380.00 | 6,451,707 |
| 2026-08-24 | 5,820.00 | 6,470.00 | 5,820.00 | 6,320.00 | 6,320.00 | 9,250,536 |
| 2026-08-21 | 5,770.00 | 5,880.00 | 5,670.00 | 5,850.00 | 5,850.00 | 2,780,174 |
| 2026-08-20 | 5,950.00 | 6,050.00 | 5,770.00 | 5,770.00 | 5,770.00 | 3,140,761 |
| 2026-08-19 | 5,900.00 | 6,180.00 | 5,760.00 | 6,010.00 | 6,010.00 | 4,440,143 |
| 2026-08-18 | 5,720.00 | 6,130.00 | 5,720.00 | 6,040.00 | 6,040.00 | 6,459,356 |
| 2026-08-14 | 5,680.00 | 5,800.00 | 5,660.00 | 5,790.00 | 5,790.00 | 2,372,468 |
| 2026-08-13 | 5,800.00 | 5,900.00 | 5,600.00 | 5,630.00 | 5,630.00 | 3,506,070 |
| 2026-08-12 | 5,780.00 | 6,020.00 | 5,750.00 | 5,800.00 | 5,800.00 | 2,584,409 |
| 2026-08-11 | 5,780.00 | 5,950.00 | 5,680.00 | 5,780.00 | 5,780.00 | 3,120,460 |
| 2026-08-10 | 6,000.00 | 6,030.00 | 5,710.00 | 5,830.00 | 5,830.00 | 2,625,086 |
| 2026-08-07 | 5,810.00 | 6,060.00 | 5,810.00 | 6,040.00 | 6,040.00 | 4,362,987 |
| 2026-08-06 | 5,850.00 | 5,990.00 | 5,750.00 | 5,850.00 | 5,850.00 | 2,704,885 |
| 2026-08-05 | 5,640.00 | 5,900.00 | 5,500.00 | 5,860.00 | 5,860.00 | 4,679,437 |
| 2026-08-04 | 4,970.00 | 5,660.00 | 4,970.00 | 5,640.00 | 5,640.00 | 8,068,272 |
| 2026-08-03 | 5,370.00 | 5,470.00 | 4,880.00 | 4,935.00 | 4,935.00 | 6,850,277 |
| 2026-07-31 | 5,170.00 | 5,730.00 | 4,960.00 | 5,470.00 | 5,470.00 | 8,347,721 |
| 2026-07-30 | 5,000.00 | 5,290.00 | 4,885.00 | 4,935.00 | 4,935.00 | 4,068,305 |
| 2026-07-29 | 5,120.00 | 5,340.00 | 4,890.00 | 4,960.00 | 4,960.00 | 4,024,630 |
| 2026-07-28 | 5,150.00 | 5,200.00 | 4,980.00 | 5,060.00 | 5,060.00 | 1,182,269 |
| 2026-07-27 | 5,310.00 | 5,340.00 | 5,210.00 | 5,240.00 | 5,240.00 | 1,124,141 |
| 2026-07-24 | 5,200.00 | 5,390.00 | 5,200.00 | 5,280.00 | 5,280.00 | 1,711,575 |
| 2026-07-23 | 5,060.00 | 5,310.00 | 5,060.00 | 5,300.00 | 5,300.00 | 1,324,255 |
| 2026-07-22 | 5,060.00 | 5,180.00 | 5,000.00 | 5,080.00 | 5,080.00 | 1,152,155 |
| 2026-07-21 | 5,030.00 | 5,060.00 | 4,925.00 | 5,010.00 | 5,010.00 | 1,138,235 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 120.0000 KRW |
| 2023-12-27 | 85.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.