Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 028670.KO stock page

Pan Ocean Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-234,225.004,280.004,205.004,270.004,105.981,980,369
2025-07-224,175.004,210.004,125.004,175.004,014.631,543,733
2025-07-214,190.004,230.004,125.004,210.004,048.281,668,094
2025-07-184,090.004,255.004,090.004,210.004,048.283,667,463
2025-07-174,060.004,070.004,010.004,065.003,908.851,456,709
2025-07-164,110.004,120.004,030.004,030.003,875.201,094,713
2025-07-154,155.004,155.004,075.004,125.003,966.552,307,294
2025-07-144,075.004,215.004,015.004,140.003,980.973,605,770
2025-07-113,955.004,120.003,945.004,045.003,889.624,315,386
2025-07-103,990.004,000.003,915.003,950.003,798.271,496,047
2025-07-093,895.004,025.003,860.003,980.003,827.123,255,411
2025-07-083,855.003,880.003,815.003,880.003,730.961,141,478
2025-07-073,835.003,865.003,795.003,835.003,687.69903,322
2025-07-043,895.003,940.003,825.003,845.003,697.302,591,848
2025-07-033,800.003,920.003,775.003,890.003,740.581,731,197
2025-07-023,815.003,820.003,725.003,800.003,654.031,569,558
2025-07-013,720.003,815.003,720.003,805.003,658.841,240,127
2025-06-303,705.003,760.003,685.003,715.003,572.30889,375
2025-06-273,820.003,825.003,685.003,715.003,572.301,272,081
2025-06-263,805.003,830.003,730.003,805.003,658.841,208,673
2025-06-253,900.003,905.003,805.003,815.003,668.462,002,151
2025-06-243,800.003,895.003,790.003,890.003,740.582,146,853
2025-06-234,135.004,135.003,895.003,935.003,783.854,056,471
2025-06-203,900.003,945.003,865.003,910.003,759.811,492,070
2025-06-193,975.003,990.003,865.003,945.003,793.461,945,709
2025-06-183,955.004,005.003,910.003,970.003,817.502,009,023
2025-06-173,960.003,965.003,850.003,905.003,755.002,816,794
2025-06-163,970.004,055.003,825.004,050.003,894.433,744,722
2025-06-133,855.003,985.003,835.003,890.003,740.585,632,099
2025-06-123,870.003,895.003,810.003,855.003,706.922,209,840
2025-06-113,735.003,835.003,710.003,800.003,654.032,107,559
2025-06-103,730.003,755.003,665.003,720.003,577.111,100,777
2025-06-093,710.003,755.003,685.003,720.003,577.111,378,043
2025-06-053,745.003,775.003,655.003,685.003,543.451,491,158
2025-06-043,730.003,795.003,730.003,750.003,605.951,605,373
2025-06-023,755.003,775.003,690.003,705.003,562.681,023,101
2025-05-303,710.003,755.003,675.003,705.003,562.681,763,017
2025-05-293,655.003,705.003,615.003,695.003,553.071,559,349
2025-05-283,640.003,675.003,605.003,650.003,509.801,384,849
2025-05-273,655.003,705.003,590.003,620.003,480.951,187,304
2025-05-263,635.003,670.003,600.003,660.003,519.411,294,759
2025-05-233,575.003,640.003,560.003,600.003,461.72763,038
2025-05-223,550.003,605.003,540.003,580.003,442.48764,314
2025-05-213,530.003,610.003,530.003,585.003,447.29664,041
2025-05-203,685.003,685.003,520.003,550.003,413.641,079,411
2025-05-193,620.003,695.003,600.003,655.003,514.601,213,427
2025-05-163,630.003,660.003,585.003,635.003,495.37988,691
2025-05-153,655.003,700.003,600.003,600.003,461.721,490,067
2025-05-143,570.003,605.003,550.003,600.003,461.721,180,752
2025-05-133,500.003,565.003,485.003,540.003,404.021,501,917
2025-05-123,405.003,480.003,400.003,480.003,346.331,171,832
2025-05-093,375.003,405.003,360.003,375.003,245.36752,458
2025-05-083,420.003,430.003,365.003,365.003,235.74893,809
2025-05-073,345.003,430.003,330.003,410.003,279.011,343,636
2025-05-023,320.003,350.003,310.003,315.003,187.66775,188
2025-04-303,305.003,355.003,280.003,335.003,206.901,694,624
2025-04-293,355.003,360.003,305.003,310.003,182.86876,516
2025-04-283,315.003,355.003,315.003,350.003,221.32635,549
2025-04-253,310.003,350.003,300.003,315.003,187.66860,129
2025-04-243,320.003,340.003,295.003,295.003,168.43485,301
← NewerPage 6 of 23 · 1,333 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29150.0000 KRW
2024-12-27120.0000 KRW
2023-12-2785.0000 KRW
2022-12-28150.0000 KRW
2021-12-29100.0000 KRW
2020-12-2950.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.