Pro 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
2025-04-233,325.003,340.003,305.003,320.003,192.47684,996
2025-04-223,300.003,350.003,280.003,280.003,154.01804,378
2025-04-213,350.003,350.003,300.003,325.003,197.28452,824
2025-04-183,445.003,465.003,320.003,345.003,216.511,478,766
2025-04-173,340.003,350.003,260.003,280.003,154.01940,801
2025-04-163,360.003,360.003,295.003,330.003,202.09520,517
2025-04-153,340.003,380.003,320.003,320.003,192.47862,814
2025-04-143,325.003,335.003,250.003,335.003,206.90814,243
2025-04-113,205.003,305.003,205.003,290.003,163.621,177,334
2025-04-103,210.003,290.003,150.003,270.003,144.391,828,430
2025-04-093,005.003,110.003,005.003,075.002,956.881,888,683
2025-04-083,240.003,255.003,050.003,065.002,947.272,624,702
2025-04-073,255.003,265.003,165.003,190.003,067.461,277,977
2025-04-043,255.003,355.003,255.003,350.003,221.321,106,276
2025-04-033,340.003,350.003,285.003,330.003,202.091,416,059
2025-04-023,430.003,445.003,370.003,390.003,259.781,053,564
2025-04-013,375.003,470.003,375.003,415.003,283.82915,370
2025-03-313,330.003,415.003,300.003,375.003,245.361,617,679
2025-03-283,450.003,500.003,350.003,375.003,245.361,024,335
2025-03-273,470.003,510.003,450.003,465.003,331.90629,414
2025-03-263,555.003,560.003,490.003,490.003,355.94857,953
2025-03-253,640.003,645.003,530.003,540.003,404.021,379,431
2025-03-243,580.003,645.003,550.003,620.003,480.95966,917
2025-03-213,520.003,585.003,495.003,585.003,447.291,604,503
2025-03-203,550.003,590.003,520.003,520.003,384.791,486,238
2025-03-193,570.003,605.003,530.003,540.003,404.021,243,215
2025-03-183,640.003,640.003,545.003,560.003,423.251,997,019
2025-03-173,635.003,660.003,605.003,615.003,476.14950,540
2025-03-143,740.003,760.003,605.003,610.003,471.332,011,516
2025-03-133,705.003,750.003,675.003,710.003,567.491,606,658
2025-03-123,900.003,940.003,675.003,685.003,543.453,536,444
2025-03-113,880.003,960.003,835.003,935.003,783.852,057,998
2025-03-103,940.004,020.003,930.003,965.003,812.701,612,491
2025-03-073,975.003,987.003,915.003,945.003,793.461,345,024
2025-03-064,010.004,010.003,920.003,975.003,822.312,333,220
2025-03-053,745.004,040.003,740.003,965.003,812.706,890,942
2025-03-043,740.003,825.003,660.003,730.003,586.721,682,987
2025-02-283,820.003,840.003,725.003,780.003,634.802,265,037
2025-02-273,870.003,875.003,780.003,830.003,682.881,653,858
2025-02-263,810.003,875.003,765.003,850.003,702.112,313,010
2025-02-253,695.003,840.003,655.003,805.003,658.843,108,581
2025-02-243,815.003,950.003,705.003,725.003,581.915,836,385
2025-02-213,795.003,795.003,705.003,740.003,596.342,391,752
2025-02-203,635.003,765.003,605.003,745.003,601.154,407,388
2025-02-193,560.003,635.003,515.003,635.003,495.372,873,995
2025-02-183,510.003,560.003,480.003,550.003,413.641,876,550
2025-02-173,475.003,525.003,435.003,515.003,379.981,542,229
2025-02-143,450.003,475.003,385.003,465.003,331.902,069,312
2025-02-133,365.003,465.003,345.003,435.003,303.052,619,121
2025-02-123,405.003,405.003,340.003,360.003,230.931,469,207
2025-02-113,330.003,400.003,330.003,400.003,269.401,696,065
2025-02-103,330.003,335.003,295.003,325.003,197.281,321,535
2025-02-073,360.003,385.003,310.003,320.003,192.471,383,403
2025-02-063,415.003,420.003,350.003,370.003,240.551,352,944
2025-02-053,380.003,480.003,365.003,400.003,269.402,266,033
2025-02-043,300.003,365.003,290.003,365.003,235.741,428,437
2025-02-033,260.003,300.003,225.003,270.003,144.391,297,423
2025-01-313,330.003,335.003,290.003,325.003,197.281,320,138
2025-01-243,320.003,340.003,300.003,300.003,173.24959,575
2025-01-233,400.003,405.003,300.003,305.003,178.051,813,915
← NewerPage 7 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.