Pangrim Co., Ltd. (KRX:003610)
South Korea · Delayed Price · Currency is KRW 5,690.00
+20.00 (0.35%)
Last updated: Sep 22, 2026, 3:00 PM KST
Pangrim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 5,670.00 | 5,700.00 | 5,590.00 | 5,690.00 | 5,690.00 | 0.35% | 73,212 |
| Sep 21, 2026 | 5,740.00 | 5,740.00 | 5,600.00 | 5,670.00 | 5,670.00 | -0.35% | 48,251 |
| Sep 18, 2026 | 5,720.00 | 5,740.00 | 5,650.00 | 5,690.00 | 5,690.00 | -0.18% | 20,244 |
| Sep 17, 2026 | 5,670.00 | 5,740.00 | 5,630.00 | 5,700.00 | 5,700.00 | 0.53% | 24,336 |
| Sep 16, 2026 | 5,760.00 | 5,760.00 | 5,600.00 | 5,670.00 | 5,670.00 | -1.56% | 70,929 |
| Sep 15, 2026 | 5,880.00 | 5,880.00 | 5,690.00 | 5,760.00 | 5,760.00 | -1.54% | 68,018 |
| Sep 14, 2026 | 5,800.00 | 5,890.00 | 5,740.00 | 5,850.00 | 5,850.00 | 0.86% | 166,428 |
| Sep 11, 2026 | 5,740.00 | 5,880.00 | 5,700.00 | 5,800.00 | 5,800.00 | 1.05% | 128,433 |
| Sep 10, 2026 | 5,630.00 | 5,790.00 | 5,630.00 | 5,740.00 | 5,740.00 | 1.95% | 161,252 |
| Sep 9, 2026 | 5,490.00 | 5,630.00 | 5,480.00 | 5,630.00 | 5,630.00 | 2.55% | 72,045 |
| Sep 8, 2026 | 5,450.00 | 5,550.00 | 5,450.00 | 5,490.00 | 5,490.00 | 0.37% | 42,104 |
| Sep 7, 2026 | 5,480.00 | 5,540.00 | 5,420.00 | 5,470.00 | 5,470.00 | -0.55% | 51,206 |
| Sep 4, 2026 | 5,640.00 | 5,640.00 | 5,460.00 | 5,500.00 | 5,500.00 | -1.43% | 36,062 |
| Sep 3, 2026 | 5,540.00 | 5,630.00 | 5,510.00 | 5,580.00 | 5,580.00 | 0.72% | 49,233 |
| Sep 2, 2026 | 5,500.00 | 5,580.00 | 5,440.00 | 5,540.00 | 5,540.00 | 0.73% | 38,602 |
| Sep 1, 2026 | 5,540.00 | 5,550.00 | 5,440.00 | 5,500.00 | 5,500.00 | 0.18% | 42,629 |
| Aug 31, 2026 | 5,460.00 | 5,490.00 | 5,430.00 | 5,490.00 | 5,490.00 | 0.55% | 22,457 |
| Aug 28, 2026 | 5,450.00 | 5,540.00 | 5,420.00 | 5,460.00 | 5,460.00 | 0.18% | 50,793 |
| Aug 27, 2026 | 5,470.00 | 5,510.00 | 5,400.00 | 5,450.00 | 5,450.00 | - | 61,264 |
| Aug 26, 2026 | 5,490.00 | 5,490.00 | 5,380.00 | 5,450.00 | 5,450.00 | -0.73% | 72,318 |
| Aug 25, 2026 | 5,500.00 | 5,530.00 | 5,400.00 | 5,490.00 | 5,490.00 | -0.18% | 83,164 |
| Aug 24, 2026 | 5,440.00 | 5,500.00 | 5,380.00 | 5,500.00 | 5,500.00 | 1.10% | 96,444 |
| Aug 21, 2026 | 5,480.00 | 5,480.00 | 5,350.00 | 5,440.00 | 5,440.00 | -0.73% | 89,885 |
| Aug 20, 2026 | 5,460.00 | 5,520.00 | 5,390.00 | 5,480.00 | 5,480.00 | - | 72,012 |
| Aug 19, 2026 | 5,540.00 | 5,540.00 | 5,380.00 | 5,480.00 | 5,480.00 | -1.08% | 117,236 |
| Aug 18, 2026 | 5,520.00 | 5,580.00 | 5,460.00 | 5,540.00 | 5,540.00 | -0.36% | 61,281 |
| Aug 14, 2026 | 5,590.00 | 5,650.00 | 5,470.00 | 5,560.00 | 5,560.00 | -0.18% | 173,291 |
| Aug 13, 2026 | 5,570.00 | 5,620.00 | 5,450.00 | 5,570.00 | 5,570.00 | -0.18% | 156,080 |
| Aug 12, 2026 | 5,610.00 | 5,670.00 | 5,500.00 | 5,580.00 | 5,580.00 | -1.06% | 105,538 |
| Aug 11, 2026 | 5,620.00 | 5,690.00 | 5,560.00 | 5,640.00 | 5,640.00 | 0.36% | 98,811 |
| Aug 10, 2026 | 5,650.00 | 5,660.00 | 5,510.00 | 5,620.00 | 5,620.00 | -0.53% | 81,511 |
| Aug 7, 2026 | 5,460.00 | 5,650.00 | 5,460.00 | 5,650.00 | 5,650.00 | 2.91% | 70,154 |
| Aug 6, 2026 | 5,600.00 | 5,700.00 | 5,460.00 | 5,490.00 | 5,490.00 | -1.79% | 240,874 |
| Aug 5, 2026 | 5,440.00 | 5,600.00 | 5,430.00 | 5,590.00 | 5,590.00 | 3.14% | 149,009 |
| Aug 4, 2026 | 5,280.00 | 5,430.00 | 5,280.00 | 5,420.00 | 5,420.00 | 2.46% | 109,074 |
| Aug 3, 2026 | 5,200.00 | 5,340.00 | 5,160.00 | 5,290.00 | 5,290.00 | 1.15% | 91,627 |
| Jul 31, 2026 | 5,300.00 | 5,300.00 | 5,140.00 | 5,230.00 | 5,230.00 | - | 60,906 |
| Jul 30, 2026 | 5,210.00 | 5,390.00 | 5,150.00 | 5,230.00 | 5,230.00 | 0.38% | 81,586 |
| Jul 29, 2026 | 5,310.00 | 5,490.00 | 5,090.00 | 5,210.00 | 5,210.00 | -1.33% | 181,533 |
| Jul 28, 2026 | 5,400.00 | 5,400.00 | 5,240.00 | 5,280.00 | 5,280.00 | -2.40% | 50,591 |
| Jul 27, 2026 | 5,400.00 | 5,440.00 | 5,300.00 | 5,410.00 | 5,410.00 | 2.08% | 121,710 |
| Jul 24, 2026 | 5,130.00 | 5,340.00 | 5,130.00 | 5,300.00 | 5,300.00 | 2.51% | 109,423 |
| Jul 23, 2026 | 5,100.00 | 5,200.00 | 5,100.00 | 5,170.00 | 5,170.00 | 1.37% | 114,137 |
| Jul 22, 2026 | 5,190.00 | 5,190.00 | 5,030.00 | 5,100.00 | 5,100.00 | 0.59% | 51,025 |
| Jul 21, 2026 | 5,070.00 | 5,100.00 | 5,030.00 | 5,070.00 | 5,070.00 | - | 49,308 |
| Jul 20, 2026 | 5,150.00 | 5,170.00 | 5,000.00 | 5,070.00 | 5,070.00 | -2.12% | 218,643 |
| Jul 16, 2026 | 5,220.00 | 5,240.00 | 5,120.00 | 5,180.00 | 5,180.00 | 0.39% | 77,770 |
| Jul 15, 2026 | 5,110.00 | 5,210.00 | 5,110.00 | 5,160.00 | 5,160.00 | 0.19% | 41,618 |
| Jul 14, 2026 | 5,060.00 | 5,200.00 | 5,050.00 | 5,150.00 | 5,150.00 | -0.39% | 100,030 |
| Jul 13, 2026 | 5,190.00 | 5,240.00 | 4,990.00 | 5,170.00 | 5,170.00 | 0.19% | 212,208 |