Pangrim Co., Ltd. (KRX:003610)
South Korea · Delayed Price · Currency is KRW 5,030.00
-40.00 (-0.79%)
At close: Sep 29, 2025
Pangrim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 112,605 |
| 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% | 154,840 |
| 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% | 32,286 |
| Sep 17, 2025 | 4,975.00 | 5,330.00 | 4,940.00 | 5,140.00 | 5,079.17 | 3.42% | 92,051 |
| 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% | 96,544 |
| 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% | 58,562 |
| Sep 8, 2025 | 4,720.00 | 4,850.00 | 4,680.00 | 4,775.00 | 4,718.49 | 1.17% | 169,593 |
| Sep 5, 2025 | 4,700.00 | 4,840.00 | 4,675.00 | 4,720.00 | 4,664.14 | 0.43% | 75,730 |
| Sep 4, 2025 | 4,700.00 | 4,705.00 | 4,650.00 | 4,700.00 | 4,644.38 | 1.18% | 56,395 |
| Sep 3, 2025 | 4,640.00 | 4,645.00 | 4,575.00 | 4,645.00 | 4,590.03 | 0.11% | 59,111 |
| Sep 2, 2025 | 4,600.00 | 4,645.00 | 4,600.00 | 4,640.00 | 4,585.11 | 0.76% | 90,857 |
| Sep 1, 2025 | 4,635.00 | 4,680.00 | 4,590.00 | 4,605.00 | 4,550.52 | -0.43% | 45,981 |
| Aug 29, 2025 | 4,445.00 | 4,670.00 | 4,445.00 | 4,625.00 | 4,570.29 | 3.24% | 391,696 |
| Aug 28, 2025 | 4,715.00 | 4,720.00 | 4,300.00 | 4,480.00 | 4,427.00 | -1.54% | 101,913 |
| Aug 27, 2025 | 4,615.00 | 4,620.00 | 4,540.00 | 4,550.00 | 4,496.17 | -1.73% | 39,907 |
| Aug 26, 2025 | 4,580.00 | 4,640.00 | 4,580.00 | 4,630.00 | 4,575.23 | 0.54% | 55,075 |
| Aug 25, 2025 | 4,600.00 | 4,610.00 | 4,515.00 | 4,605.00 | 4,550.52 | 0.11% | 49,894 |
| Aug 22, 2025 | 4,500.00 | 4,635.00 | 4,500.00 | 4,600.00 | 4,545.58 | 2.11% | 60,279 |
| Aug 21, 2025 | 4,515.00 | 4,640.00 | 4,450.00 | 4,505.00 | 4,451.71 | -0.99% | 85,232 |
| Aug 20, 2025 | 4,570.00 | 4,570.00 | 4,420.00 | 4,550.00 | 4,496.17 | - | 57,482 |
| Aug 19, 2025 | 4,440.00 | 4,570.00 | 4,340.00 | 4,550.00 | 4,496.17 | 1.11% | 82,074 |
| Aug 18, 2025 | 4,425.00 | 4,510.00 | 4,400.00 | 4,500.00 | 4,446.77 | 1.58% | 87,125 |
| Aug 14, 2025 | 4,280.00 | 4,530.00 | 4,280.00 | 4,430.00 | 4,377.59 | 2.55% | 192,462 |
| Aug 13, 2025 | 4,265.00 | 4,345.00 | 4,265.00 | 4,320.00 | 4,268.89 | - | 39,998 |
| Aug 12, 2025 | 4,400.00 | 4,415.00 | 4,310.00 | 4,320.00 | 4,268.89 | -1.03% | 53,222 |
| Aug 11, 2025 | 4,300.00 | 4,395.00 | 4,275.00 | 4,365.00 | 4,313.36 | 0.69% | 41,948 |
| Aug 8, 2025 | 4,265.00 | 4,365.00 | 4,265.00 | 4,335.00 | 4,283.72 | 1.17% | 186,990 |
| Aug 7, 2025 | 4,320.00 | 4,385.00 | 4,285.00 | 4,285.00 | 4,234.31 | -0.70% | 17,841 |
| Aug 6, 2025 | 4,320.00 | 4,335.00 | 4,280.00 | 4,315.00 | 4,263.95 | - | 23,831 |
| Aug 5, 2025 | 4,290.00 | 4,350.00 | 4,280.00 | 4,315.00 | 4,263.95 | 0.58% | 37,674 |
| Aug 4, 2025 | 4,410.00 | 4,415.00 | 4,250.00 | 4,290.00 | 4,239.25 | -2.72% | 164,846 |
| Aug 1, 2025 | 4,450.00 | 4,450.00 | 4,345.00 | 4,410.00 | 4,357.83 | -0.90% | 75,276 |
| Jul 31, 2025 | 4,380.00 | 4,455.00 | 4,355.00 | 4,450.00 | 4,397.36 | 1.37% | 39,872 |
| Jul 30, 2025 | 4,365.00 | 4,445.00 | 4,365.00 | 4,390.00 | 4,338.07 | 0.11% | 29,499 |
| Jul 29, 2025 | 4,345.00 | 4,415.00 | 4,345.00 | 4,385.00 | 4,333.13 | -0.11% | 42,785 |
| Jul 28, 2025 | 4,375.00 | 4,720.00 | 4,315.00 | 4,390.00 | 4,338.07 | -0.11% | 199,897 |
| Jul 25, 2025 | 4,370.00 | 4,430.00 | 4,340.00 | 4,395.00 | 4,343.01 | 0.57% | 75,039 |
| Jul 24, 2025 | 4,435.00 | 4,475.00 | 4,330.00 | 4,370.00 | 4,318.30 | -0.23% | 99,160 |