Pangrim Co., Ltd. (KRX:003610)
South Korea · Delayed Price · Currency is KRW 5,400.00
-70.00 (-1.28%)
Oct 14, 2026, 1:50 PM KST
Pangrim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 5,470.00 | 5,540.00 | 5,370.00 | 5,400.00 | 5,400.00 | -1.28% | 13,648 |
| Oct 13, 2026 | 5,460.00 | 5,480.00 | 5,200.00 | 5,470.00 | 5,470.00 | -0.18% | 87,521 |
| Oct 12, 2026 | 5,480.00 | 5,480.00 | 5,440.00 | 5,480.00 | 5,480.00 | - | 22,150 |
| Oct 8, 2026 | 5,490.00 | 5,490.00 | 5,440.00 | 5,480.00 | 5,480.00 | -0.18% | 10,085 |
| Oct 7, 2026 | 5,490.00 | 5,490.00 | 5,430.00 | 5,490.00 | 5,490.00 | -0.18% | 60,247 |
| Oct 6, 2026 | 5,510.00 | 5,540.00 | 5,430.00 | 5,500.00 | 5,500.00 | 0.18% | 76,755 |
| Oct 2, 2026 | 5,450.00 | 5,550.00 | 5,440.00 | 5,490.00 | 5,490.00 | -0.18% | 23,863 |
| Oct 1, 2026 | 5,530.00 | 5,530.00 | 5,440.00 | 5,500.00 | 5,500.00 | 0.36% | 20,785 |
| Sep 30, 2026 | 5,430.00 | 5,630.00 | 5,410.00 | 5,480.00 | 5,480.00 | 0.92% | 24,162 |
| Sep 29, 2026 | 5,640.00 | 5,640.00 | 5,390.00 | 5,430.00 | 5,430.00 | -3.38% | 66,872 |
| Sep 28, 2026 | 5,700.00 | 5,800.00 | 5,670.00 | 5,690.00 | 5,620.00 | -0.18% | 133,933 |
| Sep 23, 2026 | 5,720.00 | 5,730.00 | 5,650.00 | 5,700.00 | 5,629.88 | 0.18% | 28,283 |
| Sep 22, 2026 | 5,670.00 | 5,700.00 | 5,590.00 | 5,690.00 | 5,620.00 | 0.35% | 73,852 |
| Sep 21, 2026 | 5,740.00 | 5,740.00 | 5,600.00 | 5,670.00 | 5,600.25 | -0.35% | 48,506 |
| Sep 18, 2026 | 5,720.00 | 5,740.00 | 5,650.00 | 5,690.00 | 5,620.00 | -0.18% | 20,361 |
| Sep 17, 2026 | 5,670.00 | 5,740.00 | 5,630.00 | 5,700.00 | 5,629.88 | 0.53% | 30,236 |
| Sep 16, 2026 | 5,760.00 | 5,760.00 | 5,600.00 | 5,670.00 | 5,600.25 | -1.56% | 70,931 |
| Sep 15, 2026 | 5,880.00 | 5,880.00 | 5,690.00 | 5,760.00 | 5,689.14 | -1.54% | 68,018 |
| Sep 14, 2026 | 5,800.00 | 5,890.00 | 5,740.00 | 5,850.00 | 5,778.03 | 0.86% | 168,330 |
| Sep 11, 2026 | 5,740.00 | 5,880.00 | 5,700.00 | 5,800.00 | 5,728.65 | 1.05% | 128,433 |
| Sep 10, 2026 | 5,630.00 | 5,790.00 | 5,630.00 | 5,740.00 | 5,669.38 | 1.95% | 161,252 |
| Sep 9, 2026 | 5,490.00 | 5,630.00 | 5,480.00 | 5,630.00 | 5,560.74 | 2.55% | 72,340 |
| Sep 8, 2026 | 5,450.00 | 5,550.00 | 5,450.00 | 5,490.00 | 5,422.46 | 0.37% | 42,104 |
| Sep 7, 2026 | 5,480.00 | 5,540.00 | 5,420.00 | 5,470.00 | 5,402.71 | -0.55% | 51,206 |
| Sep 4, 2026 | 5,640.00 | 5,640.00 | 5,460.00 | 5,500.00 | 5,432.34 | -1.43% | 36,062 |
| Sep 3, 2026 | 5,540.00 | 5,630.00 | 5,510.00 | 5,580.00 | 5,511.35 | 0.72% | 49,233 |
| Sep 2, 2026 | 5,500.00 | 5,580.00 | 5,440.00 | 5,540.00 | 5,471.85 | 0.73% | 38,660 |
| Sep 1, 2026 | 5,540.00 | 5,550.00 | 5,440.00 | 5,500.00 | 5,432.34 | 0.18% | 42,629 |
| Aug 31, 2026 | 5,460.00 | 5,490.00 | 5,430.00 | 5,490.00 | 5,422.46 | 0.55% | 22,457 |
| Aug 28, 2026 | 5,450.00 | 5,540.00 | 5,420.00 | 5,460.00 | 5,392.83 | 0.18% | 50,793 |
| Aug 27, 2026 | 5,470.00 | 5,510.00 | 5,400.00 | 5,450.00 | 5,382.95 | - | 61,264 |
| Aug 26, 2026 | 5,490.00 | 5,490.00 | 5,380.00 | 5,450.00 | 5,382.95 | -0.73% | 72,318 |
| Aug 25, 2026 | 5,500.00 | 5,530.00 | 5,400.00 | 5,490.00 | 5,422.46 | -0.18% | 83,164 |
| Aug 24, 2026 | 5,440.00 | 5,500.00 | 5,380.00 | 5,500.00 | 5,432.34 | 1.10% | 96,444 |
| Aug 21, 2026 | 5,480.00 | 5,480.00 | 5,350.00 | 5,440.00 | 5,373.08 | -0.73% | 89,885 |
| Aug 20, 2026 | 5,460.00 | 5,520.00 | 5,390.00 | 5,480.00 | 5,412.58 | - | 72,012 |
| Aug 19, 2026 | 5,540.00 | 5,540.00 | 5,380.00 | 5,480.00 | 5,412.58 | -1.08% | 117,236 |
| Aug 18, 2026 | 5,520.00 | 5,580.00 | 5,460.00 | 5,540.00 | 5,471.85 | -0.36% | 61,281 |
| Aug 14, 2026 | 5,590.00 | 5,650.00 | 5,470.00 | 5,560.00 | 5,491.60 | -0.18% | 173,291 |
| Aug 13, 2026 | 5,570.00 | 5,620.00 | 5,450.00 | 5,570.00 | 5,501.48 | -0.18% | 156,080 |
| Aug 12, 2026 | 5,610.00 | 5,670.00 | 5,500.00 | 5,580.00 | 5,511.35 | -1.06% | 105,538 |
| Aug 11, 2026 | 5,620.00 | 5,690.00 | 5,560.00 | 5,640.00 | 5,570.62 | 0.36% | 98,811 |
| Aug 10, 2026 | 5,650.00 | 5,660.00 | 5,510.00 | 5,620.00 | 5,550.86 | -0.53% | 81,511 |
| Aug 7, 2026 | 5,460.00 | 5,650.00 | 5,460.00 | 5,650.00 | 5,580.49 | 2.91% | 70,154 |
| Aug 6, 2026 | 5,600.00 | 5,700.00 | 5,460.00 | 5,490.00 | 5,422.46 | -1.79% | 240,874 |
| Aug 5, 2026 | 5,440.00 | 5,600.00 | 5,430.00 | 5,590.00 | 5,521.23 | 3.14% | 149,009 |
| Aug 4, 2026 | 5,280.00 | 5,430.00 | 5,280.00 | 5,420.00 | 5,353.32 | 2.46% | 109,074 |
| Aug 3, 2026 | 5,200.00 | 5,340.00 | 5,160.00 | 5,290.00 | 5,224.92 | 1.15% | 91,627 |
| Jul 31, 2026 | 5,300.00 | 5,300.00 | 5,140.00 | 5,230.00 | 5,165.66 | - | 60,906 |
| Jul 30, 2026 | 5,210.00 | 5,390.00 | 5,150.00 | 5,230.00 | 5,165.66 | 0.38% | 81,586 |