Pangrim Co., Ltd. (KRX:003610)
South Korea · Delayed Price · Currency is KRW 5,530.00
+280.00 (5.33%)
At close: Nov 21, 2025
Pangrim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 5,190.00 | 5,640.00 | 5,120.00 | 5,530.00 | 5,530.00 | 5.33% | 424,305 |
| Nov 20, 2025 | 5,050.00 | 5,340.00 | 5,000.00 | 5,250.00 | 5,250.00 | 4.17% | 277,485 |
| Nov 19, 2025 | 4,970.00 | 5,050.00 | 4,855.00 | 5,040.00 | 5,040.00 | 1.00% | 93,337 |
| Nov 18, 2025 | 4,950.00 | 5,050.00 | 4,915.00 | 4,990.00 | 4,990.00 | 0.81% | 66,027 |
| Nov 17, 2025 | 5,010.00 | 5,220.00 | 4,900.00 | 4,950.00 | 4,950.00 | -1.39% | 125,931 |
| Nov 14, 2025 | 4,825.00 | 5,040.00 | 4,825.00 | 5,020.00 | 5,020.00 | 3.40% | 151,183 |
| Nov 13, 2025 | 4,895.00 | 4,900.00 | 4,785.00 | 4,855.00 | 4,855.00 | 1.46% | 79,463 |
| Nov 12, 2025 | 5,090.00 | 5,090.00 | 4,750.00 | 4,785.00 | 4,785.00 | 0.53% | 44,909 |
| Nov 11, 2025 | 4,705.00 | 4,865.00 | 4,705.00 | 4,760.00 | 4,760.00 | 0.21% | 100,118 |
| Nov 10, 2025 | 4,790.00 | 4,860.00 | 4,690.00 | 4,750.00 | 4,750.00 | - | 126,644 |
| Nov 7, 2025 | 4,785.00 | 5,070.00 | 4,685.00 | 4,750.00 | 4,750.00 | 0.42% | 134,294 |
| Nov 6, 2025 | 4,735.00 | 4,895.00 | 4,670.00 | 4,730.00 | 4,730.00 | -0.11% | 67,014 |
| Nov 5, 2025 | 4,875.00 | 4,875.00 | 4,620.00 | 4,735.00 | 4,735.00 | -2.87% | 147,825 |
| Nov 4, 2025 | 4,905.00 | 5,070.00 | 4,870.00 | 4,875.00 | 4,875.00 | -0.61% | 148,084 |
| Nov 3, 2025 | 4,990.00 | 5,160.00 | 4,700.00 | 4,905.00 | 4,905.00 | -1.70% | 168,348 |
| Oct 31, 2025 | 5,060.00 | 5,160.00 | 4,930.00 | 4,990.00 | 4,990.00 | -2.16% | 110,823 |
| Oct 30, 2025 | 5,020.00 | 5,240.00 | 5,010.00 | 5,100.00 | 5,100.00 | 1.59% | 88,557 |
| Oct 29, 2025 | 5,270.00 | 5,280.00 | 5,000.00 | 5,020.00 | 5,020.00 | -4.74% | 155,140 |
| Oct 28, 2025 | 5,210.00 | 5,420.00 | 5,210.00 | 5,270.00 | 5,270.00 | 0.57% | 37,074 |
| Oct 27, 2025 | 5,480.00 | 5,500.00 | 5,130.00 | 5,240.00 | 5,240.00 | -3.50% | 161,451 |
| Oct 24, 2025 | 5,410.00 | 5,470.00 | 5,320.00 | 5,430.00 | 5,430.00 | 0.37% | 32,049 |
| Oct 23, 2025 | 5,340.00 | 5,460.00 | 5,240.00 | 5,410.00 | 5,410.00 | 3.44% | 101,051 |
| Oct 22, 2025 | 5,320.00 | 5,330.00 | 5,210.00 | 5,230.00 | 5,230.00 | -2.06% | 47,996 |
| Oct 21, 2025 | 5,100.00 | 5,400.00 | 5,100.00 | 5,340.00 | 5,340.00 | 4.50% | 224,599 |
| Oct 20, 2025 | 5,100.00 | 5,300.00 | 5,080.00 | 5,110.00 | 5,110.00 | 0.59% | 121,118 |
| Oct 17, 2025 | 5,050.00 | 5,080.00 | 4,945.00 | 5,080.00 | 5,080.00 | 0.59% | 75,721 |
| Oct 16, 2025 | 5,100.00 | 5,200.00 | 5,000.00 | 5,050.00 | 5,050.00 | 1.00% | 33,408 |
| Oct 15, 2025 | 5,000.00 | 5,100.00 | 4,960.00 | 5,000.00 | 5,000.00 | -1.19% | 31,210 |
| Oct 14, 2025 | 5,060.00 | 5,060.00 | 4,930.00 | 5,060.00 | 5,060.00 | 0.80% | 51,919 |
| Oct 13, 2025 | 5,200.00 | 5,200.00 | 5,010.00 | 5,020.00 | 5,020.00 | -1.18% | 41,499 |
| Oct 10, 2025 | 5,170.00 | 5,190.00 | 5,010.00 | 5,080.00 | 5,080.00 | 1.40% | 51,525 |
| Oct 2, 2025 | 5,000.00 | 5,100.00 | 4,940.00 | 5,010.00 | 5,010.00 | 2.14% | 162,209 |
| Oct 1, 2025 | 4,880.00 | 5,030.00 | 4,875.00 | 4,905.00 | 4,905.00 | -0.61% | 136,276 |
| Sep 30, 2025 | 5,030.00 | 5,080.00 | 4,880.00 | 4,935.00 | 4,935.00 | -1.89% | 86,473 |
| Sep 29, 2025 | 5,100.00 | 5,170.00 | 4,955.00 | 5,030.00 | 5,030.00 | -0.79% | 37,589 |
| Sep 26, 2025 | 4,790.00 | 5,330.00 | 4,730.00 | 5,070.00 | 5,010.00 | 5.74% | 332,420 |
| Sep 25, 2025 | 4,755.00 | 4,880.00 | 4,625.00 | 4,795.00 | 4,738.25 | 0.42% | 111,619 |
| Sep 24, 2025 | 4,955.00 | 5,170.00 | 4,460.00 | 4,775.00 | 4,718.49 | -3.63% | 371,139 |
| Sep 23, 2025 | 5,130.00 | 5,200.00 | 4,930.00 | 4,955.00 | 4,896.36 | -2.84% | 154,186 |
| Sep 22, 2025 | 5,000.00 | 5,270.00 | 5,000.00 | 5,100.00 | 5,039.64 | 0.99% | 30,302 |
| Sep 19, 2025 | 5,280.00 | 5,280.00 | 5,050.00 | 5,050.00 | 4,990.24 | -2.70% | 49,157 |
| Sep 18, 2025 | 5,200.00 | 5,290.00 | 5,100.00 | 5,190.00 | 5,128.58 | 0.97% | 31,595 |
| Sep 17, 2025 | 4,975.00 | 5,330.00 | 4,940.00 | 5,140.00 | 5,079.17 | 3.42% | 91,929 |
| Sep 16, 2025 | 5,050.00 | 5,060.00 | 4,910.00 | 4,970.00 | 4,911.18 | -1.58% | 84,478 |
| Sep 15, 2025 | 4,975.00 | 5,190.00 | 4,960.00 | 5,050.00 | 4,990.24 | 1.51% | 96,964 |
| Sep 12, 2025 | 5,000.00 | 5,000.00 | 4,905.00 | 4,975.00 | 4,916.12 | - | 60,811 |
| Sep 11, 2025 | 4,840.00 | 4,980.00 | 4,780.00 | 4,975.00 | 4,916.12 | 2.90% | 96,160 |
| Sep 10, 2025 | 4,870.00 | 4,890.00 | 4,780.00 | 4,835.00 | 4,777.78 | -0.72% | 31,528 |
| Sep 9, 2025 | 4,800.00 | 4,885.00 | 4,735.00 | 4,870.00 | 4,812.37 | 1.99% | 57,196 |
| Sep 8, 2025 | 4,720.00 | 4,850.00 | 4,680.00 | 4,775.00 | 4,718.49 | 1.17% | 169,527 |