Pangrim Co., Ltd. (KRX:003610)
South Korea · Delayed Price · Currency is KRW 4,775.00
+55.00 (1.17%)
At close: Sep 8, 2025
Pangrim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4,720.00 | 4,850.00 | 4,680.00 | 4,775.00 | 4,775.00 | 1.17% | 169,593 |
| Sep 5, 2025 | 4,700.00 | 4,840.00 | 4,675.00 | 4,720.00 | 4,720.00 | 0.43% | 75,730 |
| Sep 4, 2025 | 4,700.00 | 4,705.00 | 4,650.00 | 4,700.00 | 4,700.00 | 1.18% | 56,395 |
| Sep 3, 2025 | 4,640.00 | 4,645.00 | 4,575.00 | 4,645.00 | 4,645.00 | 0.11% | 59,111 |
| Sep 2, 2025 | 4,600.00 | 4,645.00 | 4,600.00 | 4,640.00 | 4,640.00 | 0.76% | 90,857 |
| Sep 1, 2025 | 4,635.00 | 4,680.00 | 4,590.00 | 4,605.00 | 4,605.00 | -0.43% | 45,981 |
| Aug 29, 2025 | 4,445.00 | 4,670.00 | 4,445.00 | 4,625.00 | 4,625.00 | 3.24% | 391,696 |
| Aug 28, 2025 | 4,715.00 | 4,720.00 | 4,300.00 | 4,480.00 | 4,480.00 | -1.54% | 101,913 |
| Aug 27, 2025 | 4,615.00 | 4,620.00 | 4,540.00 | 4,550.00 | 4,550.00 | -1.73% | 39,907 |
| Aug 26, 2025 | 4,580.00 | 4,640.00 | 4,580.00 | 4,630.00 | 4,630.00 | 0.54% | 55,075 |
| Aug 25, 2025 | 4,600.00 | 4,610.00 | 4,515.00 | 4,605.00 | 4,605.00 | 0.11% | 49,894 |
| Aug 22, 2025 | 4,500.00 | 4,635.00 | 4,500.00 | 4,600.00 | 4,600.00 | 2.11% | 60,279 |
| Aug 21, 2025 | 4,515.00 | 4,640.00 | 4,450.00 | 4,505.00 | 4,505.00 | -0.99% | 85,232 |
| Aug 20, 2025 | 4,570.00 | 4,570.00 | 4,420.00 | 4,550.00 | 4,550.00 | - | 57,482 |
| Aug 19, 2025 | 4,440.00 | 4,570.00 | 4,340.00 | 4,550.00 | 4,550.00 | 1.11% | 82,074 |
| Aug 18, 2025 | 4,425.00 | 4,510.00 | 4,400.00 | 4,500.00 | 4,500.00 | 1.58% | 87,125 |
| Aug 14, 2025 | 4,280.00 | 4,530.00 | 4,280.00 | 4,430.00 | 4,430.00 | 2.55% | 192,462 |
| Aug 13, 2025 | 4,265.00 | 4,345.00 | 4,265.00 | 4,320.00 | 4,320.00 | - | 39,998 |
| Aug 12, 2025 | 4,400.00 | 4,415.00 | 4,310.00 | 4,320.00 | 4,320.00 | -1.03% | 53,222 |
| Aug 11, 2025 | 4,300.00 | 4,395.00 | 4,275.00 | 4,365.00 | 4,365.00 | 0.69% | 41,948 |
| Aug 8, 2025 | 4,265.00 | 4,365.00 | 4,265.00 | 4,335.00 | 4,335.00 | 1.17% | 186,990 |
| Aug 7, 2025 | 4,320.00 | 4,385.00 | 4,285.00 | 4,285.00 | 4,285.00 | -0.70% | 17,841 |
| Aug 6, 2025 | 4,320.00 | 4,335.00 | 4,280.00 | 4,315.00 | 4,315.00 | - | 23,831 |
| Aug 5, 2025 | 4,290.00 | 4,350.00 | 4,280.00 | 4,315.00 | 4,315.00 | 0.58% | 37,674 |
| Aug 4, 2025 | 4,410.00 | 4,415.00 | 4,250.00 | 4,290.00 | 4,290.00 | -2.72% | 164,846 |
| Aug 1, 2025 | 4,450.00 | 4,450.00 | 4,345.00 | 4,410.00 | 4,410.00 | -0.90% | 75,276 |
| Jul 31, 2025 | 4,380.00 | 4,455.00 | 4,355.00 | 4,450.00 | 4,450.00 | 1.37% | 39,872 |
| Jul 30, 2025 | 4,365.00 | 4,445.00 | 4,365.00 | 4,390.00 | 4,390.00 | 0.11% | 29,499 |
| Jul 29, 2025 | 4,345.00 | 4,415.00 | 4,345.00 | 4,385.00 | 4,385.00 | -0.11% | 42,785 |
| Jul 28, 2025 | 4,375.00 | 4,720.00 | 4,315.00 | 4,390.00 | 4,390.00 | -0.11% | 199,897 |
| Jul 25, 2025 | 4,370.00 | 4,430.00 | 4,340.00 | 4,395.00 | 4,395.00 | 0.57% | 75,039 |
| Jul 24, 2025 | 4,435.00 | 4,475.00 | 4,330.00 | 4,370.00 | 4,370.00 | -0.23% | 99,160 |
| Jul 23, 2025 | 4,365.00 | 4,480.00 | 4,355.00 | 4,380.00 | 4,380.00 | 0.34% | 123,434 |
| Jul 22, 2025 | 4,550.00 | 4,550.00 | 4,320.00 | 4,365.00 | 4,365.00 | -1.36% | 84,300 |
| Jul 21, 2025 | 4,515.00 | 4,530.00 | 4,420.00 | 4,425.00 | 4,425.00 | -1.99% | 61,860 |
| Jul 18, 2025 | 4,460.00 | 4,535.00 | 4,430.00 | 4,515.00 | 4,515.00 | 1.69% | 70,758 |
| Jul 17, 2025 | 4,515.00 | 4,515.00 | 4,425.00 | 4,440.00 | 4,440.00 | -1.66% | 77,750 |
| Jul 16, 2025 | 4,550.00 | 4,550.00 | 4,430.00 | 4,515.00 | 4,515.00 | 0.33% | 18,635 |
| Jul 15, 2025 | 4,515.00 | 4,525.00 | 4,450.00 | 4,500.00 | 4,500.00 | -0.11% | 17,913 |
| Jul 14, 2025 | 4,500.00 | 4,580.00 | 4,455.00 | 4,505.00 | 4,505.00 | 0.56% | 33,769 |
| Jul 11, 2025 | 4,545.00 | 4,545.00 | 4,450.00 | 4,480.00 | 4,480.00 | 0.45% | 9,243 |
| Jul 10, 2025 | 4,485.00 | 4,490.00 | 4,390.00 | 4,460.00 | 4,460.00 | -0.56% | 53,785 |
| Jul 9, 2025 | 4,395.00 | 4,560.00 | 4,385.00 | 4,485.00 | 4,485.00 | 2.05% | 163,508 |
| Jul 8, 2025 | 4,400.00 | 4,420.00 | 4,375.00 | 4,395.00 | 4,395.00 | - | 22,649 |
| Jul 7, 2025 | 4,375.00 | 4,430.00 | 4,355.00 | 4,395.00 | 4,395.00 | 0.69% | 24,239 |
| Jul 4, 2025 | 4,400.00 | 4,400.00 | 4,350.00 | 4,365.00 | 4,365.00 | -0.80% | 14,706 |
| Jul 3, 2025 | 4,430.00 | 4,430.00 | 4,355.00 | 4,400.00 | 4,400.00 | 1.03% | 41,389 |
| Jul 2, 2025 | 4,400.00 | 4,400.00 | 4,340.00 | 4,355.00 | 4,355.00 | -0.91% | 37,930 |
| Jul 1, 2025 | 4,390.00 | 4,430.00 | 4,345.00 | 4,395.00 | 4,395.00 | 0.11% | 55,142 |
| Jun 30, 2025 | 4,350.00 | 4,435.00 | 4,340.00 | 4,390.00 | 4,390.00 | 0.92% | 81,228 |