Skip to main content
logo
Pan Ocean Co., Ltd. (KRX:028670)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,145.00
-20.00 (-0.48%)
At close: Sep 15, 2025

Pan Ocean Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 15, 20254,185.004,190.004,067.004,145.004,145.00-0.48%1,403,444
Sep 12, 20254,130.004,225.004,095.004,165.004,165.001.59%2,005,444
Sep 11, 20254,105.004,135.004,055.004,100.004,100.000.37%1,369,787
Sep 10, 20253,990.004,120.003,985.004,085.004,085.002.64%1,361,416
Sep 9, 20254,015.004,060.003,975.003,980.003,980.00-0.13%1,207,580
Sep 8, 20253,980.003,995.003,935.003,985.003,985.000.25%371,383
Sep 5, 20254,040.004,055.003,970.003,975.003,975.00-0.75%847,217
Sep 4, 20253,865.004,070.003,865.004,005.004,005.003.35%1,560,249
Sep 3, 20253,845.003,880.003,805.003,875.003,875.000.39%1,044,382
Sep 2, 20253,885.003,910.003,825.003,860.003,860.00-0.90%762,131
Sep 1, 20253,895.003,905.003,860.003,895.003,895.00-681,885
Aug 29, 20253,930.003,940.003,875.003,895.003,895.00-1.02%723,756
Aug 28, 20253,935.003,955.003,915.003,935.003,935.00-0.13%518,308
Aug 27, 20253,975.003,990.003,905.003,940.003,940.00-0.51%678,706
Aug 26, 20254,005.004,035.003,940.003,960.003,960.00-1.00%1,049,977
Aug 25, 20254,010.004,045.003,990.004,000.004,000.00-0.12%521,267
Aug 22, 20254,055.004,060.004,000.004,005.004,005.00-1.23%741,235
Aug 21, 20253,990.004,055.003,985.004,055.004,055.001.25%1,049,273
Aug 20, 20254,060.004,065.003,920.004,005.004,005.00-1.96%1,020,867
Aug 19, 20254,025.004,085.003,970.004,085.004,085.001.62%1,062,411
Aug 18, 20254,075.004,110.004,010.004,020.004,020.00-1.95%1,077,168
Aug 14, 20254,120.004,135.003,995.004,100.004,100.00-0.36%1,535,077
Aug 13, 20254,135.004,140.004,080.004,115.004,115.00-0.48%728,898
Aug 12, 20254,120.004,150.004,095.004,135.004,135.000.24%1,004,287
Aug 11, 20254,165.004,170.004,090.004,125.004,125.00-0.60%522,014
Aug 8, 20254,190.004,190.004,120.004,150.004,150.00-1.19%784,427
Aug 7, 20254,160.004,200.004,120.004,200.004,200.001.20%1,263,461
Aug 6, 20254,160.004,200.004,100.004,150.004,150.00-779,347
Aug 5, 20254,045.004,150.004,045.004,150.004,150.002.85%1,332,063
Aug 4, 20253,985.004,105.003,970.004,035.004,035.001.89%1,040,053
Aug 1, 20254,200.004,240.003,950.003,960.003,960.00-5.94%1,985,301
Jul 31, 20254,230.004,305.004,125.004,210.004,210.000.60%1,525,615
Jul 30, 20254,210.004,220.004,120.004,185.004,185.00-1.30%1,047,733
Jul 29, 20254,205.004,280.004,150.004,240.004,240.000.71%1,459,240
Jul 28, 20254,270.004,310.004,175.004,210.004,210.00-1.98%1,211,762
Jul 25, 20254,320.004,340.004,230.004,295.004,295.000.35%992,414
Jul 24, 20254,300.004,375.004,230.004,280.004,280.000.23%2,591,003
Jul 23, 20254,225.004,280.004,205.004,270.004,270.002.28%1,980,369
Jul 22, 20254,175.004,210.004,125.004,175.004,175.00-0.83%1,600,832
Jul 21, 20254,190.004,230.004,125.004,210.004,210.00-1,748,811
Jul 18, 20254,090.004,255.004,090.004,210.004,210.003.57%3,667,463
Jul 17, 20254,060.004,070.004,010.004,065.004,065.000.87%1,456,709
Jul 16, 20254,110.004,120.004,030.004,030.004,030.00-2.30%1,094,713
Jul 15, 20254,155.004,155.004,075.004,125.004,125.00-0.36%2,384,160
Jul 14, 20254,075.004,215.004,015.004,140.004,140.002.35%3,605,770
Jul 11, 20253,955.004,120.003,945.004,045.004,045.002.41%4,315,386
Jul 10, 20253,990.004,000.003,915.003,950.003,950.00-0.75%1,496,047
Jul 9, 20253,895.004,025.003,860.003,980.003,980.002.58%3,383,520
Jul 8, 20253,855.003,880.003,815.003,880.003,880.001.17%1,141,478
Jul 7, 20253,835.003,865.003,795.003,835.003,835.00-0.26%903,322