Pan Ocean Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-29 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 5,544.98 | 0 |
| 2023-01-27 | 5,900.00 | 6,330.00 | 5,900.00 | 6,120.00 | 5,544.98 | 19,789 |
| 2023-01-26 | 5,930.00 | 6,040.00 | 5,840.00 | 5,940.00 | 5,381.90 | 7,800 |
| 2023-01-25 | 5,940.00 | 6,020.00 | 5,840.00 | 5,950.00 | 5,390.96 | 8,411 |
| 2023-01-24 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,390.96 | 0 |
| 2023-01-20 | 5,990.00 | 6,020.00 | 5,840.00 | 5,950.00 | 5,390.96 | 2,529,404 |
| 2023-01-19 | 6,000.00 | 6,180.00 | 5,970.00 | 5,990.00 | 5,427.20 | 3,121,816 |
| 2023-01-18 | 6,000.00 | 6,160.00 | 5,870.00 | 6,100.00 | 5,526.86 | 3,708,888 |
| 2023-01-17 | 5,860.00 | 6,150.00 | 5,830.00 | 6,030.00 | 5,463.44 | 4,648,203 |
| 2023-01-16 | 5,900.00 | 5,950.00 | 5,720.00 | 5,850.00 | 5,300.35 | 3,581,769 |
| 2023-01-15 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,345.66 | 0 |
| 2023-01-13 | 5,460.00 | 5,960.00 | 5,450.00 | 5,900.00 | 5,345.66 | 6,191,708 |
| 2023-01-12 | 5,530.00 | 5,580.00 | 5,410.00 | 5,410.00 | 4,901.69 | 2,256,423 |
| 2023-01-11 | 5,620.00 | 5,670.00 | 5,470.00 | 5,480.00 | 4,965.12 | 1,975,312 |
| 2023-01-10 | 5,450.00 | 5,790.00 | 5,440.00 | 5,540.00 | 5,019.48 | 3,732,451 |
| 2023-01-09 | 5,510.00 | 5,540.00 | 5,380.00 | 5,440.00 | 4,928.88 | 2,515,377 |
| 2023-01-08 | 5,440.00 | 5,440.00 | 5,440.00 | 5,440.00 | 4,928.88 | 0 |
| 2023-01-06 | 5,150.00 | 5,500.00 | 5,030.00 | 5,440.00 | 4,928.88 | 3,519,076 |
| 2023-01-05 | 5,260.00 | 5,300.00 | 5,140.00 | 5,190.00 | 4,702.36 | 3,386,105 |
| 2023-01-04 | 5,390.00 | 5,390.00 | 5,210.00 | 5,230.00 | 4,738.61 | 3,952,317 |
| 2023-01-03 | 5,500.00 | 5,530.00 | 5,350.00 | 5,470.00 | 4,956.06 | 1,988,465 |
| 2023-01-02 | 5,680.00 | 5,730.00 | 5,420.00 | 5,500.00 | 4,983.24 | 3,188,278 |
| 2022-12-29 | 5,880.00 | 5,880.00 | 5,710.00 | 5,730.00 | 5,191.63 | 2,155,042 |
| 2022-12-28 | 5,880.00 | 5,910.00 | 5,730.00 | 5,890.00 | 5,336.59 | 2,299,003 |
| 2022-12-27 | 5,900.00 | 6,020.00 | 5,880.00 | 5,970.00 | 5,273.17 | 2,363,742 |
| 2022-12-26 | 5,980.00 | 6,030.00 | 5,850.00 | 5,890.00 | 5,202.51 | 2,533,807 |
| 2022-12-25 | 6,030.00 | 6,030.00 | 6,030.00 | 6,030.00 | 5,326.17 | 0 |
| 2022-12-23 | 6,100.00 | 6,170.00 | 6,020.00 | 6,030.00 | 5,326.17 | 3,529,549 |
| 2022-12-22 | 5,920.00 | 6,200.00 | 5,870.00 | 6,170.00 | 5,449.83 | 8,874,533 |
| 2022-12-21 | 5,750.00 | 5,860.00 | 5,720.00 | 5,800.00 | 5,123.01 | 2,226,069 |
| 2022-12-20 | 5,840.00 | 5,870.00 | 5,610.00 | 5,690.00 | 5,025.85 | 2,945,356 |
| 2022-12-19 | 5,810.00 | 5,980.00 | 5,790.00 | 5,880.00 | 5,193.68 | 2,948,409 |
| 2022-12-18 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,193.68 | 0 |
| 2022-12-16 | 5,590.00 | 5,900.00 | 5,490.00 | 5,880.00 | 5,193.68 | 4,390,088 |
| 2022-12-15 | 5,640.00 | 5,800.00 | 5,590.00 | 5,590.00 | 4,937.53 | 2,768,722 |
| 2022-12-14 | 5,650.00 | 5,710.00 | 5,600.00 | 5,640.00 | 4,981.69 | 1,954,809 |
| 2022-12-13 | 5,720.00 | 5,770.00 | 5,510.00 | 5,650.00 | 4,990.52 | 3,483,658 |
| 2022-12-12 | 5,890.00 | 5,970.00 | 5,710.00 | 5,730.00 | 5,061.19 | 3,107,280 |
| 2022-12-11 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,255.51 | 0 |
| 2022-12-09 | 5,720.00 | 5,980.00 | 5,680.00 | 5,950.00 | 5,255.51 | 6,280,793 |
| 2022-12-08 | 5,430.00 | 5,700.00 | 5,390.00 | 5,680.00 | 5,017.02 | 3,348,384 |
| 2022-12-07 | 5,510.00 | 5,580.00 | 5,360.00 | 5,480.00 | 4,840.37 | 1,634,590 |
| 2022-12-06 | 5,680.00 | 5,750.00 | 5,490.00 | 5,520.00 | 4,875.70 | 2,538,317 |
| 2022-12-05 | 5,450.00 | 5,730.00 | 5,360.00 | 5,670.00 | 5,008.19 | 4,212,153 |
| 2022-12-04 | 5,450.00 | 5,450.00 | 5,450.00 | 5,450.00 | 4,813.87 | 0 |
| 2022-12-02 | 5,370.00 | 5,450.00 | 5,310.00 | 5,450.00 | 4,813.87 | 1,801,215 |
| 2022-12-01 | 5,470.00 | 5,480.00 | 5,260.00 | 5,420.00 | 4,787.37 | 2,655,580 |
| 2022-11-30 | 5,350.00 | 5,400.00 | 5,320.00 | 5,390.00 | 4,760.87 | 1,520,726 |
| 2022-11-29 | 5,200.00 | 5,410.00 | 5,190.00 | 5,350.00 | 4,725.54 | 1,981,522 |
| 2022-11-28 | 5,230.00 | 5,320.00 | 5,170.00 | 5,220.00 | 4,610.71 | 2,291,657 |
| 2022-11-25 | 5,230.00 | 5,280.00 | 5,180.00 | 5,190.00 | 4,584.21 | 747,821 |
| 2022-11-24 | 5,280.00 | 5,340.00 | 5,120.00 | 5,190.00 | 4,584.21 | 1,465,984 |
| 2022-11-23 | 5,130.00 | 5,330.00 | 5,120.00 | 5,240.00 | 4,628.38 | 2,530,139 |
| 2022-11-22 | 5,100.00 | 5,170.00 | 5,050.00 | 5,110.00 | 4,513.55 | 2,007,962 |
| 2022-11-21 | 5,200.00 | 5,220.00 | 5,030.00 | 5,120.00 | 4,522.39 | 2,319,914 |
| 2022-11-20 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 4,610.71 | 0 |
| 2022-11-18 | 5,250.00 | 5,350.00 | 5,180.00 | 5,220.00 | 4,610.71 | 1,726,605 |
| 2022-11-17 | 5,300.00 | 5,350.00 | 5,210.00 | 5,250.00 | 4,637.21 | 2,248,438 |
| 2022-11-16 | 5,540.00 | 5,540.00 | 5,190.00 | 5,370.00 | 4,743.20 | 3,775,003 |
| 2022-11-15 | 5,300.00 | 5,530.00 | 5,250.00 | 5,530.00 | 4,884.53 | 4,781,361 |
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.