Pangrim Co., Ltd. (KRX:003610)
South Korea · Delayed Price · Currency is KRW 5,880.00
-10.00 (-0.17%)
At close: Dec 12, 2025
Pangrim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 5,890.00 | 6,040.00 | 5,790.00 | 5,880.00 | 5,880.00 | -0.17% | 289,408 |
| Dec 11, 2025 | 5,930.00 | 5,940.00 | 5,810.00 | 5,890.00 | 5,890.00 | -0.17% | 148,697 |
| Dec 10, 2025 | 5,900.00 | 5,980.00 | 5,830.00 | 5,900.00 | 5,900.00 | - | 129,902 |
| Dec 9, 2025 | 5,870.00 | 5,970.00 | 5,780.00 | 5,900.00 | 5,900.00 | 0.51% | 92,790 |
| Dec 8, 2025 | 5,940.00 | 5,940.00 | 5,800.00 | 5,870.00 | 5,870.00 | -0.51% | 99,099 |
| Dec 5, 2025 | 5,810.00 | 5,920.00 | 5,740.00 | 5,900.00 | 5,900.00 | 1.55% | 160,197 |
| Dec 4, 2025 | 5,980.00 | 6,000.00 | 5,730.00 | 5,810.00 | 5,810.00 | -2.84% | 152,839 |
| Dec 3, 2025 | 5,940.00 | 6,050.00 | 5,830.00 | 5,980.00 | 5,980.00 | 0.67% | 180,926 |
| Dec 2, 2025 | 5,850.00 | 5,980.00 | 5,850.00 | 5,940.00 | 5,940.00 | 1.71% | 106,980 |
| Dec 1, 2025 | 5,870.00 | 5,950.00 | 5,800.00 | 5,840.00 | 5,840.00 | -0.51% | 90,228 |
| Nov 28, 2025 | 5,840.00 | 5,920.00 | 5,720.00 | 5,870.00 | 5,870.00 | 1.21% | 182,263 |
| Nov 27, 2025 | 5,580.00 | 5,860.00 | 5,580.00 | 5,800.00 | 5,800.00 | 3.20% | 107,485 |
| Nov 26, 2025 | 5,490.00 | 5,640.00 | 5,390.00 | 5,620.00 | 5,620.00 | 2.37% | 138,509 |
| Nov 25, 2025 | 5,500.00 | 5,720.00 | 5,480.00 | 5,490.00 | 5,490.00 | -1.44% | 146,984 |
| Nov 24, 2025 | 5,600.00 | 5,900.00 | 5,450.00 | 5,570.00 | 5,570.00 | 0.72% | 328,982 |
| 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 |