Pan Ocean Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 5,500.00 | 5,530.00 | 5,410.00 | 5,470.00 | 4,831.53 | 1,712,694 |
| 2022-08-25 | 5,290.00 | 5,580.00 | 5,290.00 | 5,510.00 | 4,866.86 | 3,220,735 |
| 2022-08-24 | 5,340.00 | 5,370.00 | 5,250.00 | 5,290.00 | 4,672.54 | 1,914,459 |
| 2022-08-23 | 5,320.00 | 5,450.00 | 5,320.00 | 5,330.00 | 4,707.87 | 1,754,930 |
| 2022-08-22 | 5,450.00 | 5,450.00 | 5,280.00 | 5,360.00 | 4,734.37 | 1,763,461 |
| 2022-08-21 | 5,520.00 | 5,520.00 | 5,520.00 | 5,520.00 | 4,875.70 | 0 |
| 2022-08-19 | 5,490.00 | 5,550.00 | 5,460.00 | 5,520.00 | 4,875.70 | 1,078,097 |
| 2022-08-18 | 5,540.00 | 5,580.00 | 5,450.00 | 5,520.00 | 4,875.70 | 2,046,928 |
| 2022-08-17 | 5,620.00 | 5,690.00 | 5,540.00 | 5,580.00 | 4,928.69 | 2,057,570 |
| 2022-08-16 | 5,770.00 | 5,790.00 | 5,610.00 | 5,610.00 | 4,955.19 | 3,927,066 |
| 2022-08-15 | 5,780.00 | 5,780.00 | 5,780.00 | 5,780.00 | 5,105.35 | 0 |
| 2022-08-12 | 5,860.00 | 5,930.00 | 5,760.00 | 5,780.00 | 5,105.35 | 2,932,787 |
| 2022-08-11 | 5,660.00 | 5,930.00 | 5,640.00 | 5,900.00 | 5,211.34 | 5,118,950 |
| 2022-08-10 | 5,650.00 | 5,660.00 | 5,550.00 | 5,600.00 | 4,946.36 | 1,617,943 |
| 2022-08-09 | 5,470.00 | 5,660.00 | 5,460.00 | 5,630.00 | 4,972.86 | 2,411,445 |
| 2022-08-08 | 5,620.00 | 5,620.00 | 5,440.00 | 5,490.00 | 4,849.20 | 2,445,008 |
| 2022-08-07 | 5,620.00 | 5,620.00 | 5,620.00 | 5,620.00 | 4,964.02 | 0 |
| 2022-08-05 | 5,660.00 | 5,690.00 | 5,600.00 | 5,620.00 | 4,964.02 | 1,969,518 |
| 2022-08-04 | 5,590.00 | 5,690.00 | 5,510.00 | 5,670.00 | 5,008.19 | 2,278,714 |
| 2022-08-03 | 5,610.00 | 5,670.00 | 5,510.00 | 5,590.00 | 4,937.53 | 2,372,834 |
| 2022-08-02 | 5,710.00 | 5,820.00 | 5,640.00 | 5,680.00 | 5,017.02 | 3,334,469 |
| 2022-08-01 | 5,660.00 | 5,810.00 | 5,590.00 | 5,660.00 | 4,999.36 | 3,108,627 |
| 2022-07-29 | 5,580.00 | 5,700.00 | 5,580.00 | 5,650.00 | 4,990.52 | 1,834,137 |
| 2022-07-28 | 5,690.00 | 5,750.00 | 5,530.00 | 5,580.00 | 4,928.69 | 2,437,826 |
| 2022-07-27 | 5,680.00 | 5,700.00 | 5,550.00 | 5,620.00 | 4,964.02 | 1,458,948 |
| 2022-07-26 | 5,510.00 | 5,720.00 | 5,490.00 | 5,660.00 | 4,999.36 | 2,826,268 |
| 2022-07-25 | 5,480.00 | 5,550.00 | 5,450.00 | 5,500.00 | 4,858.03 | 1,059,310 |
| 2022-07-24 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 4,858.03 | 0 |
| 2022-07-22 | 5,550.00 | 5,560.00 | 5,470.00 | 5,500.00 | 4,858.03 | 1,437,505 |
| 2022-07-21 | 5,490.00 | 5,590.00 | 5,460.00 | 5,520.00 | 4,875.70 | 1,724,618 |
| 2022-07-20 | 5,500.00 | 5,520.00 | 5,430.00 | 5,490.00 | 4,849.20 | 1,885,069 |
| 2022-07-19 | 5,330.00 | 5,520.00 | 5,310.00 | 5,410.00 | 4,778.54 | 3,042,833 |
| 2022-07-18 | 5,270.00 | 5,350.00 | 5,180.00 | 5,330.00 | 4,707.87 | 2,019,400 |
| 2022-07-15 | 5,310.00 | 5,350.00 | 5,070.00 | 5,170.00 | 4,566.55 | 2,816,025 |
| 2022-07-14 | 5,240.00 | 5,360.00 | 5,210.00 | 5,280.00 | 4,663.71 | 2,233,253 |
| 2022-07-13 | 5,250.00 | 5,300.00 | 5,180.00 | 5,230.00 | 4,619.55 | 2,897,781 |
| 2022-07-12 | 5,450.00 | 5,450.00 | 5,180.00 | 5,280.00 | 4,663.71 | 3,143,528 |
| 2022-07-11 | 5,600.00 | 5,620.00 | 5,400.00 | 5,450.00 | 4,813.87 | 2,734,535 |
| 2022-07-10 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 4,937.53 | 0 |
| 2022-07-08 | 5,600.00 | 5,780.00 | 5,550.00 | 5,590.00 | 4,937.53 | 3,156,938 |
| 2022-07-07 | 5,480.00 | 5,570.00 | 5,420.00 | 5,480.00 | 4,840.37 | 2,168,091 |
| 2022-07-06 | 5,740.00 | 5,750.00 | 5,450.00 | 5,480.00 | 4,840.37 | 3,760,443 |
| 2022-07-05 | 5,720.00 | 5,860.00 | 5,720.00 | 5,810.00 | 5,131.85 | 1,072,912 |
| 2022-07-04 | 5,850.00 | 5,900.00 | 5,620.00 | 5,710.00 | 5,043.52 | 2,105,854 |
| 2022-07-03 | 5,820.00 | 5,820.00 | 5,820.00 | 5,820.00 | 5,140.68 | 0 |
| 2022-07-01 | 5,950.00 | 6,090.00 | 5,780.00 | 5,820.00 | 5,140.68 | 2,347,114 |
| 2022-06-30 | 6,110.00 | 6,110.00 | 5,920.00 | 5,940.00 | 5,246.67 | 2,172,083 |
| 2022-06-29 | 6,080.00 | 6,210.00 | 6,030.00 | 6,100.00 | 5,388.00 | 1,674,171 |
| 2022-06-28 | 6,160.00 | 6,350.00 | 6,090.00 | 6,180.00 | 5,458.66 | 2,669,075 |
| 2022-06-27 | 5,920.00 | 6,210.00 | 5,800.00 | 6,080.00 | 5,370.33 | 3,984,805 |
| 2022-06-24 | 5,890.00 | 6,110.00 | 5,750.00 | 5,950.00 | 5,255.51 | 3,456,402 |
| 2022-06-23 | 6,610.00 | 6,670.00 | 5,830.00 | 5,830.00 | 5,149.51 | 10,291,200 |
| 2022-06-22 | 6,820.00 | 6,920.00 | 6,630.00 | 6,640.00 | 5,864.97 | 4,137,707 |
| 2022-06-21 | 6,690.00 | 6,910.00 | 6,640.00 | 6,780.00 | 5,988.63 | 3,370,806 |
| 2022-06-20 | 6,660.00 | 6,770.00 | 6,560.00 | 6,610.00 | 5,838.47 | 4,461,417 |
| 2022-06-17 | 6,510.00 | 6,720.00 | 6,390.00 | 6,650.00 | 5,873.80 | 3,296,594 |
| 2022-06-16 | 6,650.00 | 6,730.00 | 6,540.00 | 6,580.00 | 5,811.97 | 2,894,335 |
| 2022-06-15 | 6,650.00 | 6,760.00 | 6,510.00 | 6,510.00 | 5,750.14 | 2,429,604 |
| 2022-06-14 | 6,660.00 | 6,800.00 | 6,500.00 | 6,650.00 | 5,873.80 | 3,517,937 |
| 2022-06-13 | 6,900.00 | 6,970.00 | 6,710.00 | 6,710.00 | 5,926.80 | 3,287,441 |
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.