Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 028670.KO stock page

Pan Ocean Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-145,140.005,430.005,100.005,250.004,637.214,898,336
2022-11-135,120.005,120.005,120.005,120.004,522.390
2022-11-114,975.005,190.004,920.005,120.004,522.395,427,249
2022-11-104,705.004,945.004,675.004,790.004,230.903,877,556
2022-11-094,720.004,840.004,705.004,750.004,195.572,602,573
2022-11-084,790.004,805.004,690.004,710.004,160.243,072,712
2022-11-074,265.004,780.004,250.004,780.004,222.0710,011,913
2022-11-064,250.004,250.004,250.004,250.003,753.930
2022-11-044,195.004,250.004,140.004,250.003,753.932,264,252
2022-11-034,350.004,355.004,180.004,180.003,692.103,986,851
2022-11-024,325.004,425.004,300.004,420.003,904.092,217,892
2022-11-014,270.004,340.004,255.004,320.003,815.761,742,578
2022-10-314,365.004,370.004,205.004,300.003,798.102,158,367
2022-10-284,300.004,355.004,285.004,330.003,824.601,413,334
2022-10-274,335.004,395.004,285.004,340.003,833.432,204,158
2022-10-264,420.004,455.004,320.004,330.003,824.601,737,038
2022-10-254,565.004,580.004,375.004,415.003,899.672,241,038
2022-10-244,630.004,700.004,530.004,560.004,027.751,571,508
2022-10-214,680.004,680.004,530.004,545.004,014.501,650,162
2022-10-204,585.004,690.004,565.004,690.004,142.581,982,971
2022-10-194,700.004,760.004,630.004,630.004,089.581,643,263
2022-10-184,705.004,765.004,650.004,675.004,129.331,467,027
2022-10-174,515.004,690.004,475.004,680.004,133.741,503,248
2022-10-164,585.004,585.004,585.004,585.004,049.830
2022-10-144,500.004,635.004,445.004,585.004,049.831,744,901
2022-10-134,415.004,525.004,415.004,415.003,899.671,808,566
2022-10-124,540.004,540.004,335.004,475.003,952.672,602,575
2022-10-114,585.004,650.004,525.004,570.004,036.581,742,670
2022-10-104,775.004,775.004,775.004,775.004,217.650
2022-10-074,735.004,850.004,720.004,775.004,217.651,901,629
2022-10-064,700.004,855.004,685.004,800.004,239.741,589,200
2022-10-054,935.004,935.004,630.004,635.004,094.002,664,306
2022-10-044,595.004,845.004,570.004,815.004,252.992,862,248
2022-10-034,500.004,500.004,500.004,500.003,974.750
2022-09-304,750.004,815.004,475.004,500.003,974.755,187,499
2022-09-294,985.005,060.004,800.004,800.004,239.743,092,819
2022-09-285,040.005,120.004,800.004,880.004,310.403,680,440
2022-09-274,875.005,090.004,865.005,060.004,469.393,444,078
2022-09-265,090.005,140.004,875.004,890.004,319.232,984,777
2022-09-255,170.005,170.005,170.005,170.004,566.550
2022-09-235,340.005,400.005,150.005,170.004,566.553,075,115
2022-09-225,390.005,500.005,360.005,420.004,787.372,118,588
2022-09-215,520.005,600.005,390.005,480.004,840.374,936,712
2022-09-205,350.005,450.005,300.005,330.004,707.872,109,383
2022-09-195,420.005,510.005,280.005,320.004,699.043,305,749
2022-09-185,470.005,470.005,470.005,470.004,831.530
2022-09-165,370.005,560.005,370.005,470.004,831.534,193,427
2022-09-155,500.005,600.005,430.005,440.004,805.034,855,057
2022-09-145,010.005,490.004,985.005,410.004,778.549,272,099
2022-09-134,910.005,200.004,910.005,180.004,575.385,768,926
2022-09-084,955.004,960.004,695.004,830.004,266.236,336,882
2022-09-074,900.004,980.004,855.004,920.004,345.732,963,175
2022-09-064,905.005,010.004,905.004,935.004,358.982,035,140
2022-09-055,040.005,070.004,880.004,940.004,363.403,028,617
2022-09-045,030.005,030.005,030.005,030.004,442.890
2022-09-025,080.005,110.005,000.005,030.004,442.892,506,369
2022-09-015,090.005,100.005,000.005,000.004,416.393,098,656
2022-08-315,050.005,170.005,010.005,150.004,548.882,816,993
2022-08-305,150.005,230.005,110.005,160.004,557.722,210,388
2022-08-295,270.005,280.005,100.005,130.004,531.223,828,148
← NewerPage 18 of 23 · 1,335 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29150.0000 KRW
2024-12-27120.0000 KRW
2023-12-2785.0000 KRW
2022-12-28150.0000 KRW
2021-12-29100.0000 KRW
2020-12-2950.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.