Pan Ocean Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 5,710.00 | 5,750.00 | 5,630.00 | 5,660.00 | 4,999.36 | 2,151,479 |
| 2022-01-12 | 5,610.00 | 5,720.00 | 5,590.00 | 5,680.00 | 5,017.02 | 2,291,430 |
| 2022-01-11 | 5,790.00 | 5,810.00 | 5,550.00 | 5,560.00 | 4,911.03 | 3,674,627 |
| 2022-01-10 | 5,640.00 | 5,830.00 | 5,630.00 | 5,800.00 | 5,123.01 | 4,533,942 |
| 2022-01-09 | 5,640.00 | 5,640.00 | 5,640.00 | 5,640.00 | 4,981.69 | 0 |
| 2022-01-07 | 5,720.00 | 5,720.00 | 5,570.00 | 5,640.00 | 4,981.69 | 2,356,699 |
| 2022-01-06 | 5,530.00 | 5,760.00 | 5,480.00 | 5,670.00 | 5,008.19 | 3,831,521 |
| 2022-01-05 | 5,580.00 | 5,680.00 | 5,560.00 | 5,610.00 | 4,955.19 | 3,196,338 |
| 2022-01-04 | 5,560.00 | 5,640.00 | 5,520.00 | 5,580.00 | 4,928.69 | 1,872,407 |
| 2022-01-03 | 5,440.00 | 5,600.00 | 5,440.00 | 5,570.00 | 4,919.86 | 2,037,887 |
| 2021-12-30 | 5,560.00 | 5,570.00 | 5,390.00 | 5,410.00 | 4,778.54 | 1,852,154 |
| 2021-12-29 | 5,440.00 | 5,590.00 | 5,410.00 | 5,540.00 | 4,893.36 | 1,986,534 |
| 2021-12-28 | 5,450.00 | 5,480.00 | 5,380.00 | 5,420.00 | 4,699.04 | 2,082,607 |
| 2021-12-27 | 5,530.00 | 5,540.00 | 5,410.00 | 5,450.00 | 4,725.05 | 1,497,087 |
| 2021-12-24 | 5,510.00 | 5,560.00 | 5,500.00 | 5,540.00 | 4,803.08 | 1,207,566 |
| 2021-12-23 | 5,540.00 | 5,610.00 | 5,490.00 | 5,500.00 | 4,768.40 | 1,515,238 |
| 2021-12-22 | 5,530.00 | 5,580.00 | 5,470.00 | 5,510.00 | 4,777.07 | 1,712,669 |
| 2021-12-21 | 5,570.00 | 5,610.00 | 5,500.00 | 5,520.00 | 4,785.74 | 1,544,574 |
| 2021-12-20 | 5,690.00 | 5,690.00 | 5,520.00 | 5,530.00 | 4,794.41 | 1,854,172 |
| 2021-12-19 | 5,690.00 | 5,690.00 | 5,690.00 | 5,690.00 | 4,933.13 | 0 |
| 2021-12-17 | 5,480.00 | 5,740.00 | 5,470.00 | 5,690.00 | 4,933.13 | 4,915,433 |
| 2021-12-16 | 5,410.00 | 5,550.00 | 5,340.00 | 5,540.00 | 4,803.08 | 3,062,224 |
| 2021-12-15 | 5,550.00 | 5,560.00 | 5,370.00 | 5,380.00 | 4,664.36 | 3,444,760 |
| 2021-12-14 | 5,700.00 | 5,730.00 | 5,570.00 | 5,610.00 | 4,863.77 | 1,962,998 |
| 2021-12-13 | 5,670.00 | 5,830.00 | 5,660.00 | 5,690.00 | 4,933.13 | 3,855,665 |
| 2021-12-10 | 5,630.00 | 5,720.00 | 5,580.00 | 5,630.00 | 4,881.11 | 1,420,933 |
| 2021-12-09 | 5,680.00 | 5,710.00 | 5,610.00 | 5,680.00 | 4,924.46 | 1,899,609 |
| 2021-12-08 | 5,730.00 | 5,770.00 | 5,630.00 | 5,650.00 | 4,898.45 | 2,142,644 |
| 2021-12-07 | 5,750.00 | 5,840.00 | 5,620.00 | 5,680.00 | 4,924.46 | 3,151,619 |
| 2021-12-06 | 5,580.00 | 5,730.00 | 5,490.00 | 5,700.00 | 4,941.80 | 4,040,148 |
| 2021-12-05 | 5,590.00 | 5,590.00 | 5,590.00 | 5,590.00 | 4,846.43 | 0 |
| 2021-12-03 | 5,520.00 | 5,620.00 | 5,410.00 | 5,590.00 | 4,846.43 | 3,128,800 |
| 2021-12-02 | 5,270.00 | 5,500.00 | 5,250.00 | 5,460.00 | 4,733.72 | 2,896,783 |
| 2021-12-01 | 5,170.00 | 5,420.00 | 5,100.00 | 5,360.00 | 4,647.02 | 3,763,283 |
| 2021-11-30 | 5,500.00 | 5,610.00 | 5,170.00 | 5,170.00 | 4,482.30 | 4,878,256 |
| 2021-11-29 | 5,080.00 | 5,540.00 | 5,080.00 | 5,420.00 | 4,699.04 | 5,413,186 |
| 2021-11-28 | 5,330.00 | 5,330.00 | 5,330.00 | 5,330.00 | 4,621.01 | 0 |
| 2021-11-26 | 5,520.00 | 5,560.00 | 5,300.00 | 5,330.00 | 4,621.01 | 3,236,345 |
| 2021-11-25 | 5,620.00 | 5,680.00 | 5,510.00 | 5,510.00 | 4,777.07 | 1,852,583 |
| 2021-11-24 | 5,530.00 | 5,570.00 | 5,420.00 | 5,540.00 | 4,803.08 | 2,086,161 |
| 2021-11-23 | 5,500.00 | 5,620.00 | 5,500.00 | 5,560.00 | 4,820.42 | 1,584,445 |
| 2021-11-22 | 5,540.00 | 5,640.00 | 5,500.00 | 5,540.00 | 4,803.08 | 2,192,122 |
| 2021-11-21 | 5,530.00 | 5,530.00 | 5,530.00 | 5,530.00 | 4,794.41 | 0 |
| 2021-11-19 | 5,360.00 | 5,580.00 | 5,360.00 | 5,530.00 | 4,794.41 | 2,518,112 |
| 2021-11-18 | 5,470.00 | 5,600.00 | 5,310.00 | 5,440.00 | 4,716.38 | 4,690,514 |
| 2021-11-17 | 5,670.00 | 5,760.00 | 5,450.00 | 5,500.00 | 4,768.40 | 5,118,507 |
| 2021-11-16 | 5,700.00 | 5,740.00 | 5,620.00 | 5,700.00 | 4,941.80 | 2,402,179 |
| 2021-11-15 | 5,710.00 | 5,770.00 | 5,620.00 | 5,740.00 | 4,976.48 | 2,046,921 |
| 2021-11-14 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 4,924.46 | 0 |
| 2021-11-12 | 5,630.00 | 5,820.00 | 5,540.00 | 5,680.00 | 4,924.46 | 4,750,273 |
| 2021-11-11 | 5,590.00 | 5,660.00 | 5,510.00 | 5,550.00 | 4,811.75 | 4,356,137 |
| 2021-11-10 | 5,650.00 | 5,740.00 | 5,610.00 | 5,640.00 | 4,889.78 | 2,787,205 |
| 2021-11-09 | 5,900.00 | 5,920.00 | 5,600.00 | 5,680.00 | 4,924.46 | 5,847,707 |
| 2021-11-08 | 5,770.00 | 5,870.00 | 5,740.00 | 5,860.00 | 5,080.51 | 3,059,715 |
| 2021-11-07 | 5,760.00 | 5,760.00 | 5,760.00 | 5,760.00 | 4,993.81 | 0 |
| 2021-11-05 | 5,870.00 | 5,940.00 | 5,740.00 | 5,760.00 | 4,993.81 | 4,718,234 |
| 2021-11-04 | 5,910.00 | 6,090.00 | 5,860.00 | 5,900.00 | 5,115.19 | 5,282,467 |
| 2021-11-03 | 6,040.00 | 6,050.00 | 5,860.00 | 5,880.00 | 5,097.85 | 5,806,579 |
| 2021-11-02 | 6,070.00 | 6,200.00 | 6,010.00 | 6,080.00 | 5,271.25 | 3,919,320 |
| 2021-11-01 | 5,950.00 | 6,100.00 | 5,920.00 | 6,080.00 | 5,271.25 | 3,458,312 |
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.