Pangrim Co., Ltd. (KRX:003610)
South Korea · Delayed Price · Currency is KRW 5,110.00
-160.00 (-3.04%)
Last updated: May 19, 2026, 2:12 PM KST
Pangrim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5,340.00 | 5,390.00 | 5,130.00 | 5,270.00 | 5,270.00 | -1.50% | 150,565 |
| May 15, 2026 | 5,300.00 | 5,440.00 | 5,270.00 | 5,350.00 | 5,350.00 | - | 163,437 |
| May 14, 2026 | 5,470.00 | 5,470.00 | 5,240.00 | 5,350.00 | 5,350.00 | -0.19% | 153,691 |
| May 13, 2026 | 5,410.00 | 5,500.00 | 5,240.00 | 5,360.00 | 5,360.00 | 0.19% | 119,347 |
| May 12, 2026 | 5,340.00 | 5,400.00 | 5,220.00 | 5,350.00 | 5,350.00 | 0.19% | 208,925 |
| May 11, 2026 | 5,560.00 | 5,560.00 | 5,250.00 | 5,340.00 | 5,340.00 | -2.91% | 245,440 |
| May 8, 2026 | 5,690.00 | 5,740.00 | 5,450.00 | 5,500.00 | 5,500.00 | -3.34% | 127,763 |
| May 7, 2026 | 5,450.00 | 5,730.00 | 5,400.00 | 5,690.00 | 5,690.00 | 5.96% | 277,566 |
| May 6, 2026 | 5,960.00 | 5,990.00 | 5,350.00 | 5,370.00 | 5,370.00 | -8.05% | 393,118 |
| May 4, 2026 | 5,830.00 | 5,880.00 | 5,670.00 | 5,840.00 | 5,840.00 | 2.10% | 189,132 |
| Apr 30, 2026 | 5,830.00 | 5,920.00 | 5,660.00 | 5,720.00 | 5,720.00 | -1.89% | 102,410 |
| Apr 29, 2026 | 5,630.00 | 5,900.00 | 5,500.00 | 5,830.00 | 5,830.00 | 5.42% | 185,108 |
| Apr 28, 2026 | 5,530.00 | 5,640.00 | 5,470.00 | 5,530.00 | 5,530.00 | -0.36% | 109,696 |
| Apr 27, 2026 | 5,400.00 | 5,570.00 | 5,400.00 | 5,550.00 | 5,550.00 | 2.78% | 74,958 |
| Apr 24, 2026 | 5,100.00 | 5,500.00 | 5,020.00 | 5,400.00 | 5,400.00 | 5.88% | 176,834 |
| Apr 23, 2026 | 5,230.00 | 5,320.00 | 5,010.00 | 5,100.00 | 5,100.00 | -3.23% | 93,073 |
| Apr 22, 2026 | 5,500.00 | 5,500.00 | 5,260.00 | 5,270.00 | 5,270.00 | -3.13% | 79,055 |
| Apr 21, 2026 | 5,450.00 | 5,470.00 | 5,410.00 | 5,440.00 | 5,440.00 | -0.18% | 51,273 |
| Apr 20, 2026 | 5,510.00 | 5,550.00 | 5,400.00 | 5,450.00 | 5,450.00 | -1.45% | 170,900 |
| Apr 17, 2026 | 5,430.00 | 5,550.00 | 5,390.00 | 5,530.00 | 5,530.00 | 0.73% | 68,790 |
| Apr 16, 2026 | 5,300.00 | 5,660.00 | 5,280.00 | 5,490.00 | 5,490.00 | 3.98% | 453,339 |
| Apr 15, 2026 | 5,250.00 | 5,280.00 | 5,180.00 | 5,280.00 | 5,280.00 | 1.93% | 60,009 |
| Apr 14, 2026 | 5,160.00 | 5,220.00 | 5,150.00 | 5,180.00 | 5,180.00 | 0.78% | 60,906 |
| Apr 13, 2026 | 5,210.00 | 5,210.00 | 5,130.00 | 5,140.00 | 5,140.00 | -1.34% | 18,033 |
| Apr 10, 2026 | 5,110.00 | 5,210.00 | 5,090.00 | 5,210.00 | 5,210.00 | 1.56% | 87,133 |
| Apr 9, 2026 | 5,250.00 | 5,250.00 | 5,100.00 | 5,130.00 | 5,130.00 | -0.58% | 17,527 |
| Apr 8, 2026 | 5,230.00 | 5,240.00 | 5,020.00 | 5,160.00 | 5,160.00 | 0.58% | 221,666 |
| Apr 7, 2026 | 5,180.00 | 5,220.00 | 5,090.00 | 5,130.00 | 5,130.00 | 1.38% | 182,586 |
| Apr 6, 2026 | 5,080.00 | 5,200.00 | 5,000.00 | 5,060.00 | 5,060.00 | -0.20% | 276,842 |
| Apr 3, 2026 | 5,050.00 | 5,160.00 | 4,920.00 | 5,070.00 | 5,070.00 | 2.53% | 69,272 |
| Apr 2, 2026 | 5,200.00 | 5,250.00 | 4,900.00 | 4,945.00 | 4,945.00 | -2.47% | 219,592 |
| Apr 1, 2026 | 5,210.00 | 5,210.00 | 4,995.00 | 5,070.00 | 5,070.00 | 0.20% | 142,998 |
| Mar 31, 2026 | 5,200.00 | 5,200.00 | 4,990.00 | 5,060.00 | 5,060.00 | -1.56% | 105,484 |
| Mar 30, 2026 | 5,200.00 | 5,260.00 | 5,060.00 | 5,140.00 | 5,140.00 | -1.15% | 71,517 |
| Mar 27, 2026 | 5,320.00 | 5,320.00 | 5,000.00 | 5,200.00 | 5,200.00 | 0.39% | 323,118 |
| Mar 26, 2026 | 5,370.00 | 5,450.00 | 5,180.00 | 5,180.00 | 5,180.00 | -2.08% | 213,889 |
| Mar 25, 2026 | 5,720.00 | 6,040.00 | 5,110.00 | 5,290.00 | 5,290.00 | -5.54% | 595,852 |
| Mar 24, 2026 | 5,390.00 | 5,600.00 | 5,380.00 | 5,600.00 | 5,600.00 | 4.48% | 90,326 |
| Mar 23, 2026 | 5,430.00 | 5,440.00 | 5,320.00 | 5,360.00 | 5,360.00 | -1.29% | 23,656 |
| Mar 20, 2026 | 5,500.00 | 5,560.00 | 5,380.00 | 5,430.00 | 5,430.00 | -0.91% | 32,501 |
| Mar 19, 2026 | 5,360.00 | 5,530.00 | 5,360.00 | 5,480.00 | 5,480.00 | 1.48% | 49,138 |
| Mar 18, 2026 | 5,710.00 | 5,710.00 | 5,380.00 | 5,400.00 | 5,400.00 | -1.64% | 110,094 |
| Mar 17, 2026 | 5,250.00 | 5,620.00 | 5,250.00 | 5,490.00 | 5,490.00 | 4.17% | 132,088 |
| Mar 16, 2026 | 5,330.00 | 5,330.00 | 5,110.00 | 5,270.00 | 5,270.00 | - | 48,579 |
| Mar 13, 2026 | 5,320.00 | 5,320.00 | 5,110.00 | 5,270.00 | 5,270.00 | -0.94% | 45,448 |
| Mar 12, 2026 | 5,180.00 | 5,410.00 | 5,160.00 | 5,320.00 | 5,320.00 | 2.70% | 22,751 |
| Mar 11, 2026 | 5,310.00 | 5,410.00 | 5,180.00 | 5,180.00 | 5,180.00 | -3.36% | 101,709 |
| Mar 10, 2026 | 5,300.00 | 5,490.00 | 5,170.00 | 5,360.00 | 5,360.00 | 4.08% | 57,100 |
| Mar 9, 2026 | 5,450.00 | 5,450.00 | 5,120.00 | 5,150.00 | 5,150.00 | -5.50% | 58,546 |
| Mar 6, 2026 | 5,600.00 | 5,600.00 | 5,320.00 | 5,450.00 | 5,450.00 | -2.68% | 93,382 |