Pan Ocean Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-22 | 5,170.00 | 5,370.00 | 5,170.00 | 5,260.00 | 4,765.79 | 2,208,140 |
| 2023-06-21 | 5,460.00 | 5,500.00 | 5,160.00 | 5,170.00 | 4,684.24 | 4,610,731 |
| 2023-06-20 | 5,320.00 | 5,720.00 | 5,290.00 | 5,470.00 | 4,956.06 | 8,917,256 |
| 2023-06-19 | 5,380.00 | 5,420.00 | 5,250.00 | 5,290.00 | 4,792.97 | 1,509,177 |
| 2023-06-18 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 4,838.27 | 0 |
| 2023-06-16 | 5,230.00 | 5,360.00 | 5,220.00 | 5,340.00 | 4,838.27 | 4,523,290 |
| 2023-06-15 | 5,340.00 | 5,350.00 | 5,140.00 | 5,180.00 | 4,693.30 | 2,790,975 |
| 2023-06-14 | 5,200.00 | 5,360.00 | 5,140.00 | 5,320.00 | 4,820.15 | 2,770,548 |
| 2023-06-13 | 5,240.00 | 5,240.00 | 5,160.00 | 5,180.00 | 4,693.30 | 1,779,889 |
| 2023-06-12 | 5,250.00 | 5,290.00 | 5,180.00 | 5,220.00 | 4,729.55 | 1,492,267 |
| 2023-06-09 | 5,330.00 | 5,340.00 | 5,160.00 | 5,250.00 | 4,756.73 | 2,298,725 |
| 2023-06-08 | 5,230.00 | 5,380.00 | 5,220.00 | 5,310.00 | 4,811.09 | 4,542,309 |
| 2023-06-07 | 4,985.00 | 5,320.00 | 4,960.00 | 5,220.00 | 4,729.55 | 7,464,349 |
| 2023-06-06 | 4,920.00 | 4,920.00 | 4,920.00 | 4,920.00 | 4,457.73 | 0 |
| 2023-06-05 | 4,800.00 | 4,930.00 | 4,795.00 | 4,920.00 | 4,457.73 | 3,957,450 |
| 2023-06-04 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 4,276.52 | 0 |
| 2023-06-02 | 4,750.00 | 4,755.00 | 4,700.00 | 4,720.00 | 4,276.52 | 2,349,204 |
| 2023-06-01 | 4,675.00 | 4,745.00 | 4,675.00 | 4,725.00 | 4,281.05 | 2,173,368 |
| 2023-05-31 | 4,740.00 | 4,805.00 | 4,710.00 | 4,710.00 | 4,267.46 | 3,378,307 |
| 2023-05-30 | 4,750.00 | 4,875.00 | 4,720.00 | 4,810.00 | 4,358.07 | 3,241,349 |
| 2023-05-29 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 4,267.46 | 0 |
| 2023-05-26 | 5,100.00 | 5,110.00 | 4,675.00 | 4,710.00 | 4,267.46 | 7,986,951 |
| 2023-05-25 | 5,120.00 | 5,190.00 | 5,100.00 | 5,120.00 | 4,638.94 | 1,378,929 |
| 2023-05-24 | 5,240.00 | 5,280.00 | 5,140.00 | 5,190.00 | 4,702.36 | 1,602,890 |
| 2023-05-23 | 5,290.00 | 5,340.00 | 5,220.00 | 5,240.00 | 4,747.67 | 1,128,865 |
| 2023-05-22 | 5,190.00 | 5,320.00 | 5,180.00 | 5,280.00 | 4,783.91 | 1,848,543 |
| 2023-05-21 | 5,210.00 | 5,210.00 | 5,210.00 | 5,210.00 | 4,720.49 | 0 |
| 2023-05-19 | 5,220.00 | 5,240.00 | 5,140.00 | 5,210.00 | 4,720.49 | 1,694,523 |
| 2023-05-18 | 5,140.00 | 5,260.00 | 5,120.00 | 5,240.00 | 4,747.67 | 2,133,144 |
| 2023-05-17 | 5,070.00 | 5,140.00 | 5,060.00 | 5,100.00 | 4,620.82 | 1,305,225 |
| 2023-05-16 | 5,100.00 | 5,160.00 | 5,060.00 | 5,100.00 | 4,620.82 | 1,296,967 |
| 2023-05-15 | 5,170.00 | 5,250.00 | 5,050.00 | 5,110.00 | 4,629.88 | 2,131,727 |
| 2023-05-14 | 5,230.00 | 5,230.00 | 5,230.00 | 5,230.00 | 4,738.61 | 0 |
| 2023-05-12 | 5,270.00 | 5,270.00 | 5,070.00 | 5,230.00 | 4,738.61 | 2,426,904 |
| 2023-05-11 | 5,090.00 | 5,340.00 | 5,090.00 | 5,220.00 | 4,729.55 | 3,028,835 |
| 2023-05-10 | 5,150.00 | 5,160.00 | 5,030.00 | 5,040.00 | 4,566.46 | 1,406,387 |
| 2023-05-09 | 5,240.00 | 5,250.00 | 5,090.00 | 5,130.00 | 4,648.00 | 1,533,172 |
| 2023-05-08 | 5,180.00 | 5,270.00 | 5,150.00 | 5,210.00 | 4,720.49 | 2,054,459 |
| 2023-05-07 | 5,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 4,666.12 | 0 |
| 2023-05-04 | 5,100.00 | 5,180.00 | 5,070.00 | 5,150.00 | 4,666.12 | 1,818,607 |
| 2023-05-03 | 5,180.00 | 5,270.00 | 5,080.00 | 5,120.00 | 4,638.94 | 4,119,797 |
| 2023-05-02 | 5,400.00 | 5,400.00 | 5,150.00 | 5,300.00 | 4,802.03 | 2,904,847 |
| 2023-05-01 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 4,928.88 | 0 |
| 2023-04-28 | 5,360.00 | 5,560.00 | 5,360.00 | 5,440.00 | 4,928.88 | 2,885,827 |
| 2023-04-27 | 5,420.00 | 5,420.00 | 5,200.00 | 5,330.00 | 4,829.21 | 3,972,842 |
| 2023-04-26 | 5,720.00 | 5,770.00 | 5,370.00 | 5,390.00 | 4,883.57 | 3,900,617 |
| 2023-04-25 | 5,850.00 | 5,960.00 | 5,750.00 | 5,790.00 | 5,245.99 | 2,298,453 |
| 2023-04-24 | 5,910.00 | 6,000.00 | 5,820.00 | 5,840.00 | 5,291.29 | 1,653,815 |
| 2023-04-23 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,418.14 | 0 |
| 2023-04-21 | 6,100.00 | 6,120.00 | 5,890.00 | 5,980.00 | 5,418.14 | 2,318,775 |
| 2023-04-20 | 6,160.00 | 6,260.00 | 6,110.00 | 6,130.00 | 5,554.05 | 2,212,084 |
| 2023-04-19 | 6,260.00 | 6,350.00 | 6,160.00 | 6,230.00 | 5,644.65 | 2,886,714 |
| 2023-04-18 | 6,120.00 | 6,480.00 | 6,090.00 | 6,260.00 | 5,671.83 | 6,373,663 |
| 2023-04-17 | 6,020.00 | 6,170.00 | 5,960.00 | 6,100.00 | 5,526.86 | 2,803,327 |
| 2023-04-16 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 5,445.32 | 0 |
| 2023-04-14 | 5,900.00 | 6,030.00 | 5,870.00 | 6,010.00 | 5,445.32 | 2,483,373 |
| 2023-04-13 | 5,910.00 | 5,990.00 | 5,770.00 | 5,860.00 | 5,309.41 | 2,584,704 |
| 2023-04-12 | 5,750.00 | 5,890.00 | 5,740.00 | 5,860.00 | 5,309.41 | 2,143,771 |
| 2023-04-11 | 5,570.00 | 5,780.00 | 5,570.00 | 5,740.00 | 5,200.69 | 2,205,660 |
| 2023-04-10 | 5,530.00 | 5,640.00 | 5,450.00 | 5,560.00 | 5,037.60 | 1,847,848 |
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.