Pan Ocean Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 5,220.00 | 5,300.00 | 5,050.00 | 5,160.00 | 5,160.00 | 1,462,904 |
| 2026-07-15 | 5,180.00 | 5,400.00 | 5,180.00 | 5,220.00 | 5,220.00 | 1,477,884 |
| 2026-07-14 | 5,340.00 | 5,350.00 | 5,080.00 | 5,110.00 | 5,110.00 | 2,019,360 |
| 2026-07-13 | 5,260.00 | 5,540.00 | 5,200.00 | 5,240.00 | 5,240.00 | 2,817,535 |
| 2026-07-10 | 5,090.00 | 5,390.00 | 5,040.00 | 5,250.00 | 5,250.00 | 2,351,640 |
| 2026-07-09 | 5,270.00 | 5,280.00 | 4,895.00 | 5,000.00 | 5,000.00 | 2,611,371 |
| 2026-07-08 | 5,090.00 | 5,350.00 | 5,040.00 | 5,170.00 | 5,170.00 | 3,113,832 |
| 2026-07-07 | 4,980.00 | 5,190.00 | 4,910.00 | 5,090.00 | 5,090.00 | 2,774,875 |
| 2026-07-06 | 4,930.00 | 5,160.00 | 4,815.00 | 4,940.00 | 4,940.00 | 1,263,779 |
| 2026-07-03 | 4,975.00 | 5,030.00 | 4,795.00 | 4,930.00 | 4,930.00 | 1,706,856 |
| 2026-07-02 | 4,800.00 | 5,080.00 | 4,710.00 | 4,970.00 | 4,970.00 | 2,597,879 |
| 2026-07-01 | 4,820.00 | 4,885.00 | 4,695.00 | 4,800.00 | 4,800.00 | 1,677,109 |
| 2026-06-30 | 4,835.00 | 4,835.00 | 4,650.00 | 4,735.00 | 4,735.00 | 1,333,290 |
| 2026-06-29 | 4,585.00 | 4,855.00 | 4,410.00 | 4,825.00 | 4,825.00 | 1,665,543 |
| 2026-06-26 | 4,660.00 | 4,670.00 | 4,400.00 | 4,580.00 | 4,580.00 | 2,011,640 |
| 2026-06-25 | 4,800.00 | 4,970.00 | 4,650.00 | 4,705.00 | 4,705.00 | 1,999,328 |
| 2026-06-24 | 4,660.00 | 4,815.00 | 4,565.00 | 4,800.00 | 4,800.00 | 2,642,635 |
| 2026-06-23 | 4,925.00 | 4,990.00 | 4,650.00 | 4,670.00 | 4,670.00 | 1,740,810 |
| 2026-06-22 | 5,210.00 | 5,250.00 | 4,910.00 | 4,915.00 | 4,915.00 | 2,006,812 |
| 2026-06-19 | 5,120.00 | 5,240.00 | 4,990.00 | 5,180.00 | 5,180.00 | 3,803,605 |
| 2026-06-18 | 5,330.00 | 5,350.00 | 5,010.00 | 5,130.00 | 5,130.00 | 2,803,131 |
| 2026-06-17 | 5,370.00 | 5,570.00 | 5,320.00 | 5,370.00 | 5,370.00 | 2,393,758 |
| 2026-06-16 | 5,340.00 | 5,510.00 | 5,270.00 | 5,340.00 | 5,340.00 | 3,136,496 |
| 2026-06-15 | 5,290.00 | 5,480.00 | 5,260.00 | 5,340.00 | 5,340.00 | 2,466,705 |
| 2026-06-12 | 5,180.00 | 5,330.00 | 5,110.00 | 5,190.00 | 5,190.00 | 2,216,346 |
| 2026-06-11 | 5,140.00 | 5,210.00 | 4,995.00 | 4,995.00 | 4,995.00 | 3,075,778 |
| 2026-06-10 | 5,130.00 | 5,270.00 | 4,970.00 | 5,140.00 | 5,140.00 | 1,142 |
| 2026-06-09 | 4,885.00 | 5,260.00 | 4,830.00 | 5,230.00 | 5,230.00 | 3,383,600 |
| 2026-06-08 | 4,630.00 | 5,000.00 | 4,630.00 | 4,880.00 | 4,880.00 | 1,849,129 |
| 2026-06-05 | 5,160.00 | 5,170.00 | 4,950.00 | 5,120.00 | 5,120.00 | 2,231,561 |
| 2026-06-04 | 5,000.00 | 5,240.00 | 5,000.00 | 5,160.00 | 5,160.00 | 2,606,499 |
| 2026-06-02 | 5,100.00 | 5,230.00 | 4,980.00 | 5,000.00 | 5,000.00 | 2,429,701 |
| 2026-06-01 | 5,490.00 | 5,490.00 | 5,110.00 | 5,110.00 | 5,110.00 | 4,144,156 |
| 2026-05-29 | 5,510.00 | 5,570.00 | 5,280.00 | 5,490.00 | 5,490.00 | 2,819,316 |
| 2026-05-28 | 5,620.00 | 5,670.00 | 5,280.00 | 5,480.00 | 5,480.00 | 3,811,205 |
| 2026-05-27 | 6,070.00 | 6,100.00 | 5,600.00 | 5,620.00 | 5,620.00 | 3,202,254 |
| 2026-05-26 | 5,990.00 | 6,140.00 | 5,920.00 | 5,940.00 | 5,940.00 | 2,117,405 |
| 2026-05-22 | 5,860.00 | 6,000.00 | 5,760.00 | 5,980.00 | 5,980.00 | 2,573,486 |
| 2026-05-21 | 5,820.00 | 6,050.00 | 5,740.00 | 5,840.00 | 5,840.00 | 2,680,837 |
| 2026-05-20 | 6,100.00 | 6,100.00 | 5,670.00 | 5,780.00 | 5,780.00 | 3,249,338 |
| 2026-05-19 | 5,960.00 | 6,080.00 | 5,860.00 | 6,050.00 | 6,050.00 | 4,017,947 |
| 2026-05-18 | 6,040.00 | 6,040.00 | 5,500.00 | 5,950.00 | 5,950.00 | 3,542,247 |
| 2026-05-15 | 6,120.00 | 6,360.00 | 5,950.00 | 6,030.00 | 6,030.00 | 4,684,151 |
| 2026-05-14 | 6,130.00 | 6,270.00 | 5,790.00 | 6,120.00 | 6,120.00 | 5,954,136 |
| 2026-05-13 | 5,840.00 | 6,150.00 | 5,770.00 | 6,120.00 | 6,120.00 | 6,927,051 |
| 2026-05-12 | 5,830.00 | 5,930.00 | 5,600.00 | 5,810.00 | 5,810.00 | 3,635,635 |
| 2026-05-11 | 5,980.00 | 6,040.00 | 5,790.00 | 5,820.00 | 5,820.00 | 3,458,946 |
| 2026-05-08 | 5,970.00 | 6,290.00 | 5,860.00 | 5,980.00 | 5,980.00 | 4,988,890 |
| 2026-05-07 | 5,670.00 | 6,170.00 | 5,650.00 | 6,030.00 | 6,030.00 | 12,671,427 |
| 2026-05-06 | 5,770.00 | 5,770.00 | 5,380.00 | 5,620.00 | 5,620.00 | 4,268,365 |
| 2026-05-04 | 5,660.00 | 5,890.00 | 5,580.00 | 5,640.00 | 5,640.00 | 4,665,579 |
| 2026-04-30 | 5,500.00 | 5,670.00 | 5,480.00 | 5,540.00 | 5,540.00 | 2,869,722 |
| 2026-04-29 | 5,580.00 | 5,580.00 | 5,430.00 | 5,550.00 | 5,550.00 | 1,914,311 |
| 2026-04-28 | 5,590.00 | 5,650.00 | 5,540.00 | 5,580.00 | 5,580.00 | 2,168,451 |
| 2026-04-27 | 5,650.00 | 5,660.00 | 5,480.00 | 5,560.00 | 5,560.00 | 2,438,983 |
| 2026-04-24 | 5,680.00 | 5,730.00 | 5,600.00 | 5,630.00 | 5,630.00 | 2,433,962 |
| 2026-04-23 | 5,770.00 | 5,840.00 | 5,460.00 | 5,670.00 | 5,670.00 | 4,328,202 |
| 2026-04-22 | 5,630.00 | 5,730.00 | 5,380.00 | 5,730.00 | 5,730.00 | 4,376,063 |
| 2026-04-21 | 5,750.00 | 5,750.00 | 5,570.00 | 5,680.00 | 5,680.00 | 4,056,402 |
| 2026-04-20 | 5,520.00 | 5,750.00 | 5,400.00 | 5,680.00 | 5,680.00 | 5,712,325 |
← NewerPage 2 of 2 · 120 trading days
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.