Pan Ocean Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-10 | 6,880.00 | 7,110.00 | 6,880.00 | 6,980.00 | 6,165.28 | 3,398,772 |
| 2022-06-09 | 7,220.00 | 7,280.00 | 6,910.00 | 7,180.00 | 6,341.94 | 5,839,925 |
| 2022-06-08 | 7,600.00 | 7,630.00 | 7,320.00 | 7,370.00 | 6,509.76 | 2,908,360 |
| 2022-06-07 | 7,600.00 | 7,640.00 | 7,510.00 | 7,540.00 | 6,659.92 | 1,785,055 |
| 2022-06-06 | 7,620.00 | 7,620.00 | 7,620.00 | 7,620.00 | 6,730.58 | 0 |
| 2022-06-03 | 7,570.00 | 7,640.00 | 7,500.00 | 7,620.00 | 6,730.58 | 1,930,996 |
| 2022-06-02 | 7,600.00 | 7,700.00 | 7,540.00 | 7,540.00 | 6,659.92 | 3,354,008 |
| 2022-06-01 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,712.92 | 0 |
| 2022-05-31 | 7,520.00 | 7,620.00 | 7,440.00 | 7,600.00 | 6,712.92 | 5,115,553 |
| 2022-05-30 | 8,070.00 | 8,120.00 | 7,510.00 | 7,510.00 | 6,633.42 | 9,909,623 |
| 2022-05-29 | 8,080.00 | 8,080.00 | 8,080.00 | 8,080.00 | 7,136.89 | 0 |
| 2022-05-27 | 8,030.00 | 8,140.00 | 7,960.00 | 8,080.00 | 7,136.89 | 2,975,340 |
| 2022-05-26 | 7,900.00 | 8,150.00 | 7,790.00 | 8,000.00 | 7,066.23 | 3,741,534 |
| 2022-05-25 | 8,070.00 | 8,140.00 | 7,920.00 | 7,980.00 | 7,048.56 | 3,979,667 |
| 2022-05-24 | 8,040.00 | 8,390.00 | 7,970.00 | 8,090.00 | 7,145.72 | 6,484,687 |
| 2022-05-23 | 7,920.00 | 8,100.00 | 7,830.00 | 7,960.00 | 7,030.90 | 2,434,922 |
| 2022-05-22 | 7,930.00 | 7,930.00 | 7,930.00 | 7,930.00 | 7,004.40 | 0 |
| 2022-05-20 | 8,000.00 | 8,170.00 | 7,880.00 | 7,930.00 | 7,004.40 | 4,116,405 |
| 2022-05-19 | 7,860.00 | 8,000.00 | 7,760.00 | 7,930.00 | 7,004.40 | 3,993,560 |
| 2022-05-18 | 7,990.00 | 8,040.00 | 7,760.00 | 7,970.00 | 7,039.73 | 5,126,125 |
| 2022-05-17 | 7,900.00 | 8,000.00 | 7,770.00 | 7,920.00 | 6,995.56 | 4,260,239 |
| 2022-05-16 | 7,890.00 | 7,940.00 | 7,710.00 | 7,920.00 | 6,995.56 | 5,026,859 |
| 2022-05-15 | 7,860.00 | 7,860.00 | 7,860.00 | 7,860.00 | 6,942.57 | 0 |
| 2022-05-13 | 7,690.00 | 7,980.00 | 7,610.00 | 7,860.00 | 6,942.57 | 12,521,331 |
| 2022-05-12 | 7,350.00 | 7,920.00 | 7,230.00 | 7,690.00 | 6,792.41 | 24,592,099 |
| 2022-05-11 | 6,860.00 | 7,310.00 | 6,840.00 | 7,260.00 | 6,412.60 | 11,894,742 |
| 2022-05-10 | 6,920.00 | 6,990.00 | 6,750.00 | 6,780.00 | 5,988.63 | 3,482,160 |
| 2022-05-09 | 7,120.00 | 7,140.00 | 6,850.00 | 7,030.00 | 6,209.45 | 4,526,926 |
| 2022-05-08 | 7,110.00 | 7,110.00 | 7,110.00 | 7,110.00 | 6,280.11 | 0 |
| 2022-05-06 | 6,780.00 | 7,200.00 | 6,770.00 | 7,110.00 | 6,280.11 | 8,527,349 |
| 2022-05-05 | 6,840.00 | 6,840.00 | 6,840.00 | 6,840.00 | 6,041.62 | 0 |
| 2022-05-04 | 6,850.00 | 6,930.00 | 6,770.00 | 6,840.00 | 6,041.62 | 1,673,552 |
| 2022-05-03 | 7,050.00 | 7,080.00 | 6,800.00 | 6,820.00 | 6,023.96 | 3,128,902 |
| 2022-05-02 | 6,580.00 | 6,930.00 | 6,450.00 | 6,910.00 | 6,103.45 | 4,122,467 |
| 2022-05-01 | 6,660.00 | 6,660.00 | 6,660.00 | 6,660.00 | 5,882.63 | 0 |
| 2022-04-29 | 6,630.00 | 6,690.00 | 6,540.00 | 6,660.00 | 5,882.63 | 1,357,451 |
| 2022-04-28 | 6,520.00 | 6,650.00 | 6,440.00 | 6,620.00 | 5,847.30 | 2,342,106 |
| 2022-04-27 | 6,280.00 | 6,500.00 | 6,240.00 | 6,490.00 | 5,732.48 | 1,496,175 |
| 2022-04-26 | 6,400.00 | 6,500.00 | 6,350.00 | 6,410.00 | 5,661.81 | 1,673,400 |
| 2022-04-25 | 6,520.00 | 6,570.00 | 6,410.00 | 6,440.00 | 5,688.31 | 1,701,996 |
| 2022-04-24 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 5,873.80 | 0 |
| 2022-04-22 | 6,740.00 | 6,760.00 | 6,540.00 | 6,650.00 | 5,873.80 | 1,876,638 |
| 2022-04-21 | 6,760.00 | 6,830.00 | 6,670.00 | 6,730.00 | 5,944.46 | 1,895,209 |
| 2022-04-20 | 6,820.00 | 6,900.00 | 6,660.00 | 6,720.00 | 5,935.63 | 2,209,237 |
| 2022-04-19 | 6,580.00 | 6,820.00 | 6,510.00 | 6,770.00 | 5,979.79 | 3,432,279 |
| 2022-04-18 | 6,610.00 | 6,670.00 | 6,500.00 | 6,520.00 | 5,758.98 | 1,901,232 |
| 2022-04-17 | 6,610.00 | 6,610.00 | 6,610.00 | 6,610.00 | 5,838.47 | 0 |
| 2022-04-15 | 6,700.00 | 6,780.00 | 6,570.00 | 6,610.00 | 5,838.47 | 3,779,903 |
| 2022-04-14 | 6,440.00 | 6,640.00 | 6,370.00 | 6,610.00 | 5,838.47 | 4,252,433 |
| 2022-04-13 | 6,430.00 | 6,440.00 | 6,330.00 | 6,370.00 | 5,626.48 | 1,682,077 |
| 2022-04-12 | 6,320.00 | 6,460.00 | 6,250.00 | 6,390.00 | 5,644.15 | 1,779,120 |
| 2022-04-11 | 6,400.00 | 6,620.00 | 6,320.00 | 6,460.00 | 5,705.98 | 2,489,480 |
| 2022-04-08 | 6,340.00 | 6,420.00 | 6,230.00 | 6,400.00 | 5,652.98 | 2,412,010 |
| 2022-04-07 | 6,530.00 | 6,540.00 | 6,270.00 | 6,330.00 | 5,591.15 | 4,049,927 |
| 2022-04-06 | 6,590.00 | 6,710.00 | 6,550.00 | 6,600.00 | 5,829.64 | 2,444,279 |
| 2022-04-05 | 6,610.00 | 6,640.00 | 6,460.00 | 6,620.00 | 5,847.30 | 4,364,869 |
| 2022-04-04 | 6,690.00 | 6,730.00 | 6,600.00 | 6,650.00 | 5,873.80 | 2,650,366 |
| 2022-04-03 | 6,710.00 | 6,710.00 | 6,710.00 | 6,710.00 | 5,926.80 | 0 |
| 2022-04-01 | 6,910.00 | 6,930.00 | 6,670.00 | 6,710.00 | 5,926.80 | 3,326,293 |
| 2022-03-31 | 6,820.00 | 7,040.00 | 6,800.00 | 6,990.00 | 6,174.12 | 3,266,189 |
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.