Pan Ocean Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-30 | 6,840.00 | 6,850.00 | 6,680.00 | 6,810.00 | 6,015.13 | 3,082,124 |
| 2022-03-29 | 6,770.00 | 6,830.00 | 6,710.00 | 6,720.00 | 5,935.63 | 2,061,320 |
| 2022-03-28 | 6,790.00 | 6,860.00 | 6,690.00 | 6,810.00 | 6,015.13 | 2,548,693 |
| 2022-03-27 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 5,988.63 | 0 |
| 2022-03-25 | 7,060.00 | 7,060.00 | 6,730.00 | 6,780.00 | 5,988.63 | 4,629,693 |
| 2022-03-24 | 6,980.00 | 7,080.00 | 6,940.00 | 7,080.00 | 6,253.61 | 2,910,316 |
| 2022-03-23 | 7,120.00 | 7,170.00 | 6,910.00 | 6,940.00 | 6,129.95 | 3,476,865 |
| 2022-03-22 | 6,970.00 | 7,230.00 | 6,960.00 | 7,080.00 | 6,253.61 | 3,243,366 |
| 2022-03-21 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | 6,235.95 | 0 |
| 2022-03-20 | 7,060.00 | 7,060.00 | 7,060.00 | 7,060.00 | 6,235.95 | 0 |
| 2022-03-18 | 7,060.00 | 7,180.00 | 7,030.00 | 7,060.00 | 6,235.95 | 3,337,981 |
| 2022-03-17 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 6,695.25 | 0 |
| 2022-03-16 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 6,695.25 | 0 |
| 2022-03-15 | 7,580.00 | 7,580.00 | 7,580.00 | 7,580.00 | 6,695.25 | 0 |
| 2022-03-14 | 7,470.00 | 7,710.00 | 7,410.00 | 7,580.00 | 6,695.25 | 5,197,160 |
| 2022-03-13 | 7,490.00 | 7,490.00 | 7,490.00 | 7,490.00 | 6,615.76 | 0 |
| 2022-03-11 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | 6,218.28 | 0 |
| 2022-03-10 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | 6,218.28 | 0 |
| 2022-03-09 | 7,040.00 | 7,040.00 | 7,040.00 | 7,040.00 | 6,218.28 | 0 |
| 2022-03-08 | 7,110.00 | 7,190.00 | 6,970.00 | 7,040.00 | 6,218.28 | 4,529,437 |
| 2022-03-07 | 7,100.00 | 7,270.00 | 6,950.00 | 7,110.00 | 6,280.11 | 6,224,182 |
| 2022-03-06 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 6,271.28 | 0 |
| 2022-03-04 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 5,829.64 | 0 |
| 2022-03-03 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 5,829.64 | 0 |
| 2022-03-02 | 6,550.00 | 6,700.00 | 6,500.00 | 6,600.00 | 5,829.64 | 4,938,031 |
| 2022-03-01 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 5,803.14 | 0 |
| 2022-02-28 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 5,591.15 | 0 |
| 2022-02-27 | 6,330.00 | 6,330.00 | 6,330.00 | 6,330.00 | 5,591.15 | 0 |
| 2022-02-25 | 6,540.00 | 6,590.00 | 6,200.00 | 6,330.00 | 5,591.15 | 8,218,230 |
| 2022-02-24 | 6,560.00 | 6,710.00 | 6,390.00 | 6,540.00 | 5,776.64 | 10,059,177 |
| 2022-02-23 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 5,555.82 | 0 |
| 2022-02-22 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 5,555.82 | 0 |
| 2022-02-21 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 5,555.82 | 0 |
| 2022-02-20 | 6,290.00 | 6,290.00 | 6,290.00 | 6,290.00 | 5,555.82 | 0 |
| 2022-02-18 | 6,030.00 | 6,380.00 | 6,010.00 | 6,290.00 | 5,555.82 | 10,492,853 |
| 2022-02-17 | 6,100.00 | 6,330.00 | 5,960.00 | 6,090.00 | 5,379.17 | 12,663,896 |
| 2022-02-16 | 6,130.00 | 6,160.00 | 6,030.00 | 6,100.00 | 5,388.00 | 5,460,682 |
| 2022-02-15 | 6,070.00 | 6,460.00 | 5,930.00 | 5,970.00 | 5,273.17 | 18,024,774 |
| 2022-02-14 | 5,880.00 | 6,240.00 | 5,850.00 | 6,080.00 | 5,370.33 | 17,552,152 |
| 2022-02-13 | 5,960.00 | 5,960.00 | 5,960.00 | 5,960.00 | 5,264.34 | 0 |
| 2022-02-11 | 5,990.00 | 6,100.00 | 5,850.00 | 5,960.00 | 5,264.34 | 13,457,539 |
| 2022-02-10 | 5,430.00 | 6,000.00 | 5,330.00 | 5,990.00 | 5,290.84 | 22,466,596 |
| 2022-02-09 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 4,487.05 | 0 |
| 2022-02-08 | 5,080.00 | 5,080.00 | 5,080.00 | 5,080.00 | 4,487.05 | 0 |
| 2022-02-07 | 5,070.00 | 5,100.00 | 4,960.00 | 5,080.00 | 4,487.05 | 1,223,796 |
| 2022-02-04 | 4,985.00 | 5,100.00 | 4,970.00 | 5,080.00 | 4,487.05 | 1,608,857 |
| 2022-02-03 | 4,985.00 | 5,060.00 | 4,965.00 | 4,985.00 | 4,403.14 | 2,192,567 |
| 2022-01-28 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 4,204.41 | 0 |
| 2022-01-27 | 4,940.00 | 4,950.00 | 4,710.00 | 4,760.00 | 4,204.41 | 2,648,989 |
| 2022-01-26 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 4,328.06 | 0 |
| 2022-01-25 | 5,120.00 | 5,130.00 | 4,880.00 | 4,900.00 | 4,328.06 | 3,344,356 |
| 2022-01-24 | 5,200.00 | 5,250.00 | 5,070.00 | 5,120.00 | 4,522.39 | 1,779,633 |
| 2022-01-23 | 5,220.00 | 5,220.00 | 5,220.00 | 5,220.00 | 4,610.71 | 0 |
| 2022-01-21 | 5,210.00 | 5,270.00 | 5,160.00 | 5,220.00 | 4,610.71 | 1,275,357 |
| 2022-01-20 | 5,120.00 | 5,280.00 | 5,120.00 | 5,280.00 | 4,663.71 | 1,540,527 |
| 2022-01-19 | 5,070.00 | 5,260.00 | 5,050.00 | 5,170.00 | 4,566.55 | 1,966,764 |
| 2022-01-18 | 5,240.00 | 5,310.00 | 5,130.00 | 5,140.00 | 4,540.05 | 1,831,598 |
| 2022-01-17 | 5,340.00 | 5,420.00 | 5,220.00 | 5,260.00 | 4,646.04 | 2,282,273 |
| 2022-01-16 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 4,760.87 | 0 |
| 2022-01-14 | 5,600.00 | 5,620.00 | 5,360.00 | 5,390.00 | 4,760.87 | 4,047,505 |
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.