Pan Ocean Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-09 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 5,010.42 | 0 |
| 2023-04-07 | 5,660.00 | 5,700.00 | 5,500.00 | 5,530.00 | 5,010.42 | 2,697,342 |
| 2023-04-06 | 5,780.00 | 5,800.00 | 5,640.00 | 5,660.00 | 5,128.20 | 1,824,628 |
| 2023-04-05 | 5,880.00 | 6,050.00 | 5,790.00 | 5,800.00 | 5,255.05 | 2,147,003 |
| 2023-04-04 | 5,960.00 | 5,960.00 | 5,760.00 | 5,830.00 | 5,282.23 | 2,492,650 |
| 2023-04-03 | 5,810.00 | 5,950.00 | 5,770.00 | 5,890.00 | 5,336.59 | 2,086,253 |
| 2023-03-31 | 5,830.00 | 5,890.00 | 5,730.00 | 5,810.00 | 5,264.11 | 1,870,177 |
| 2023-03-30 | 5,760.00 | 5,920.00 | 5,720.00 | 5,830.00 | 5,282.23 | 2,208,183 |
| 2023-03-29 | 5,820.00 | 5,820.00 | 5,690.00 | 5,750.00 | 5,209.75 | 2,153,507 |
| 2023-03-28 | 5,580.00 | 5,830.00 | 5,570.00 | 5,810.00 | 5,264.11 | 3,803,586 |
| 2023-03-27 | 5,550.00 | 5,560.00 | 5,380.00 | 5,480.00 | 4,965.12 | 2,187,596 |
| 2023-03-26 | 5,540.00 | 5,540.00 | 5,540.00 | 5,540.00 | 5,019.48 | 0 |
| 2023-03-24 | 5,580.00 | 5,600.00 | 5,480.00 | 5,540.00 | 5,019.48 | 1,578,461 |
| 2023-03-23 | 5,550.00 | 5,620.00 | 5,490.00 | 5,570.00 | 5,046.66 | 2,164,976 |
| 2023-03-22 | 5,700.00 | 5,750.00 | 5,580.00 | 5,620.00 | 5,091.96 | 1,645,818 |
| 2023-03-21 | 5,740.00 | 5,740.00 | 5,610.00 | 5,640.00 | 5,110.08 | 1,530,060 |
| 2023-03-20 | 5,710.00 | 5,820.00 | 5,660.00 | 5,670.00 | 5,137.27 | 1,461,645 |
| 2023-03-19 | 5,710.00 | 5,710.00 | 5,710.00 | 5,710.00 | 5,173.51 | 0 |
| 2023-03-17 | 5,780.00 | 5,790.00 | 5,700.00 | 5,710.00 | 5,173.51 | 1,949,375 |
| 2023-03-16 | 5,750.00 | 5,840.00 | 5,590.00 | 5,730.00 | 5,191.63 | 3,157,900 |
| 2023-03-15 | 6,050.00 | 6,080.00 | 5,860.00 | 5,900.00 | 5,345.66 | 1,860,038 |
| 2023-03-14 | 5,970.00 | 5,980.00 | 5,810.00 | 5,900.00 | 5,345.66 | 2,106,422 |
| 2023-03-13 | 6,020.00 | 6,090.00 | 5,830.00 | 6,000.00 | 5,436.26 | 1,833,158 |
| 2023-03-12 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 5,436.26 | 0 |
| 2023-03-10 | 6,050.00 | 6,160.00 | 5,950.00 | 6,000.00 | 5,436.26 | 2,378,919 |
| 2023-03-09 | 6,140.00 | 6,260.00 | 6,130.00 | 6,170.00 | 5,590.29 | 2,895,396 |
| 2023-03-08 | 6,200.00 | 6,210.00 | 6,040.00 | 6,080.00 | 5,508.74 | 3,385,131 |
| 2023-03-07 | 6,400.00 | 6,400.00 | 6,210.00 | 6,250.00 | 5,662.77 | 2,898,108 |
| 2023-03-06 | 6,640.00 | 6,640.00 | 6,330.00 | 6,370.00 | 5,771.50 | 3,249,658 |
| 2023-03-05 | 6,580.00 | 6,580.00 | 6,580.00 | 6,580.00 | 5,961.76 | 0 |
| 2023-03-03 | 6,770.00 | 6,790.00 | 6,520.00 | 6,580.00 | 5,961.76 | 3,246,459 |
| 2023-03-02 | 6,460.00 | 6,870.00 | 6,440.00 | 6,760.00 | 6,124.85 | 5,781,094 |
| 2023-03-01 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 5,735.25 | 0 |
| 2023-02-28 | 6,560.00 | 6,610.00 | 6,300.00 | 6,330.00 | 5,735.25 | 3,968,143 |
| 2023-02-27 | 6,680.00 | 6,680.00 | 6,480.00 | 6,550.00 | 5,934.58 | 2,887,220 |
| 2023-02-26 | 6,620.00 | 6,620.00 | 6,620.00 | 6,620.00 | 5,998.01 | 0 |
| 2023-02-24 | 6,680.00 | 6,860.00 | 6,590.00 | 6,620.00 | 5,998.01 | 43,114 |
| 2023-02-23 | 6,470.00 | 6,730.00 | 6,400.00 | 6,570.00 | 5,952.70 | 30,726 |
| 2023-02-22 | 6,260.00 | 6,670.00 | 6,180.00 | 6,400.00 | 5,798.68 | 35,070 |
| 2023-02-21 | 6,040.00 | 6,300.00 | 6,000.00 | 6,300.00 | 5,708.07 | 24,050 |
| 2023-02-20 | 6,030.00 | 6,130.00 | 5,980.00 | 6,020.00 | 5,454.38 | 28,770 |
| 2023-02-19 | 6,070.00 | 6,070.00 | 6,070.00 | 6,070.00 | 5,499.68 | 0 |
| 2023-02-17 | 5,880.00 | 6,150.00 | 5,860.00 | 6,070.00 | 5,499.68 | 10,461 |
| 2023-02-16 | 6,120.00 | 6,120.00 | 5,910.00 | 5,930.00 | 5,372.84 | 28,168 |
| 2023-02-15 | 6,030.00 | 6,210.00 | 5,980.00 | 6,040.00 | 5,472.50 | 10,567 |
| 2023-02-14 | 6,230.00 | 6,280.00 | 6,010.00 | 6,030.00 | 5,463.44 | 18,427 |
| 2023-02-13 | 5,950.00 | 6,190.00 | 5,770.00 | 6,130.00 | 5,554.05 | 24,834 |
| 2023-02-12 | 5,940.00 | 5,940.00 | 5,940.00 | 5,940.00 | 5,381.90 | 0 |
| 2023-02-10 | 6,000.00 | 6,060.00 | 5,890.00 | 5,940.00 | 5,381.90 | 29,532 |
| 2023-02-09 | 5,970.00 | 6,150.00 | 5,890.00 | 6,000.00 | 5,436.26 | 11,614 |
| 2023-02-08 | 5,950.00 | 6,010.00 | 5,890.00 | 5,890.00 | 5,336.59 | 12,526 |
| 2023-02-07 | 5,950.00 | 6,020.00 | 5,890.00 | 5,990.00 | 5,427.20 | 12,977 |
| 2023-02-06 | 6,100.00 | 6,120.00 | 5,960.00 | 5,990.00 | 5,427.20 | 16,027 |
| 2023-02-05 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 5,554.05 | 0 |
| 2023-02-03 | 6,230.00 | 6,260.00 | 6,040.00 | 6,100.00 | 5,526.86 | 13,511 |
| 2023-02-02 | 6,350.00 | 6,420.00 | 6,220.00 | 6,230.00 | 5,644.65 | 16,751 |
| 2023-02-01 | 6,040.00 | 6,360.00 | 6,000.00 | 6,030.00 | 5,463.44 | 24,204 |
| 2023-01-31 | 5,870.00 | 6,080.00 | 5,870.00 | 6,040.00 | 5,472.50 | 14,267 |
| 2023-01-30 | 6,120.00 | 6,140.00 | 5,850.00 | 5,870.00 | 5,318.47 | 22,010 |
| 2023-01-29 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 5,544.98 | 0 |
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.