Pangrim Co., Ltd. (KRX:003610)
South Korea · Delayed Price · Currency is KRW 5,580.00
-60.00 (-1.06%)
At close: Aug 12, 2026
Pangrim Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 5,150.00 | 5,250.00 | 5,100.00 | 5,160.00 | 5,160.00 | 0.19% | 100,222 |
| Jul 9, 2026 | 5,260.00 | 5,260.00 | 5,040.00 | 5,150.00 | 5,150.00 | -0.77% | 80,064 |
| Jul 8, 2026 | 5,310.00 | 5,350.00 | 5,110.00 | 5,190.00 | 5,190.00 | -1.89% | 151,265 |
| Jul 7, 2026 | 5,330.00 | 5,450.00 | 5,210.00 | 5,290.00 | 5,290.00 | -2.04% | 127,883 |
| Jul 6, 2026 | 5,200.00 | 5,500.00 | 5,180.00 | 5,400.00 | 5,400.00 | 5.47% | 408,067 |
| Jul 3, 2026 | 5,030.00 | 5,130.00 | 5,000.00 | 5,120.00 | 5,120.00 | 1.19% | 21,124 |
| Jul 2, 2026 | 5,060.00 | 5,100.00 | 4,990.00 | 5,060.00 | 5,060.00 | -0.59% | 62,073 |
| Jul 1, 2026 | 5,150.00 | 5,200.00 | 5,070.00 | 5,090.00 | 5,090.00 | -1.17% | 79,158 |
| Jun 30, 2026 | 5,230.00 | 5,230.00 | 5,100.00 | 5,150.00 | 5,150.00 | -0.96% | 85,043 |
| Jun 29, 2026 | 5,060.00 | 5,210.00 | 5,010.00 | 5,200.00 | 5,200.00 | 2.77% | 114,850 |
| Jun 26, 2026 | 5,060.00 | 5,170.00 | 4,915.00 | 5,060.00 | 5,060.00 | - | 168,717 |
| Jun 25, 2026 | 5,100.00 | 5,190.00 | 5,000.00 | 5,060.00 | 5,060.00 | - | 129,999 |
| Jun 24, 2026 | 5,030.00 | 5,100.00 | 4,875.00 | 5,060.00 | 5,060.00 | 0.60% | 124,925 |
| Jun 23, 2026 | 5,140.00 | 5,140.00 | 4,915.00 | 5,030.00 | 5,030.00 | -1.95% | 189,542 |
| Jun 22, 2026 | 5,150.00 | 5,270.00 | 5,040.00 | 5,130.00 | 5,130.00 | 0.98% | 106,673 |
| Jun 19, 2026 | 5,140.00 | 5,230.00 | 5,030.00 | 5,080.00 | 5,080.00 | -1.17% | 83,894 |
| Jun 18, 2026 | 5,250.00 | 5,260.00 | 5,140.00 | 5,140.00 | 5,140.00 | -1.15% | 94,079 |
| Jun 17, 2026 | 5,190.00 | 5,280.00 | 5,160.00 | 5,200.00 | 5,200.00 | 0.19% | 34,290 |
| Jun 16, 2026 | 5,150.00 | 5,190.00 | 5,120.00 | 5,190.00 | 5,190.00 | 0.78% | 33,186 |
| Jun 15, 2026 | 5,200.00 | 5,300.00 | 5,110.00 | 5,150.00 | 5,150.00 | -2.28% | 119,554 |
| Jun 12, 2026 | 5,210.00 | 5,300.00 | 5,200.00 | 5,270.00 | 5,270.00 | 1.15% | 78,961 |
| Jun 11, 2026 | 5,150.00 | 5,280.00 | 5,150.00 | 5,210.00 | 5,210.00 | 0.19% | 123,795 |
| Jun 10, 2026 | 5,100.00 | 5,210.00 | 5,040.00 | 5,200.00 | 5,200.00 | 0.97% | 84,100 |
| Jun 9, 2026 | 5,060.00 | 5,220.00 | 5,050.00 | 5,150.00 | 5,150.00 | 1.78% | 62,762 |
| Jun 8, 2026 | 5,130.00 | 5,130.00 | 4,935.00 | 5,060.00 | 5,060.00 | -1.36% | 155,645 |
| Jun 5, 2026 | 5,120.00 | 5,190.00 | 5,010.00 | 5,130.00 | 5,130.00 | 0.20% | 184,146 |
| Jun 4, 2026 | 5,100.00 | 5,120.00 | 4,985.00 | 5,120.00 | 5,120.00 | 0.39% | 114,461 |
| Jun 2, 2026 | 5,140.00 | 5,140.00 | 4,995.00 | 5,100.00 | 5,100.00 | -1.16% | 121,710 |