Pan Ocean Co., Ltd. (KRX:028670)
South Korea · Delayed Price · Currency is KRW 5,180.00
+20.00 (0.39%)
At close: Apr 9, 2026
Pan Ocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 5,360.00 | 5,490.00 | 5,140.00 | 5,160.00 | 5,160.00 | 0.39% | 4,500,918 |
| Apr 7, 2026 | 5,220.00 | 5,320.00 | 5,110.00 | 5,140.00 | 5,140.00 | -2.28% | 2,691,880 |
| Apr 6, 2026 | 5,280.00 | 5,300.00 | 5,130.00 | 5,260.00 | 5,260.00 | - | 3,422,407 |
| Apr 3, 2026 | 4,995.00 | 5,300.00 | 4,995.00 | 5,260.00 | 5,260.00 | 6.80% | 5,512,123 |
| Apr 2, 2026 | 5,070.00 | 5,160.00 | 4,880.00 | 4,925.00 | 4,925.00 | -2.67% | 3,040,258 |
| Apr 1, 2026 | 5,000.00 | 5,080.00 | 4,910.00 | 5,060.00 | 5,060.00 | 3.37% | 3,001,088 |
| Mar 31, 2026 | 4,830.00 | 5,050.00 | 4,755.00 | 4,895.00 | 4,895.00 | 0.41% | 3,451,705 |
| Mar 30, 2026 | 4,800.00 | 4,900.00 | 4,650.00 | 4,875.00 | 4,875.00 | -0.51% | 1,720,066 |
| Mar 27, 2026 | 4,810.00 | 4,930.00 | 4,755.00 | 4,900.00 | 4,900.00 | -1.61% | 2,395,066 |
| Mar 26, 2026 | 5,110.00 | 5,110.00 | 4,905.00 | 4,980.00 | 4,980.00 | -1.97% | 3,054,194 |
| Mar 25, 2026 | 5,110.00 | 5,180.00 | 5,060.00 | 5,080.00 | 5,080.00 | 0.79% | 1,739,003 |
| Mar 24, 2026 | 4,970.00 | 5,150.00 | 4,955.00 | 5,040.00 | 5,040.00 | 4.56% | 3,584,707 |
| Mar 23, 2026 | 5,280.00 | 5,280.00 | 4,800.00 | 4,820.00 | 4,820.00 | -9.57% | 5,573,818 |
| Mar 20, 2026 | 5,040.00 | 5,340.00 | 5,030.00 | 5,330.00 | 5,330.00 | 5.54% | 4,613,559 |
| Mar 19, 2026 | 5,190.00 | 5,230.00 | 5,010.00 | 5,050.00 | 5,050.00 | -2.70% | 2,645,547 |
| Mar 18, 2026 | 5,140.00 | 5,260.00 | 5,120.00 | 5,190.00 | 5,190.00 | 1.17% | 3,104,187 |
| Mar 17, 2026 | 5,110.00 | 5,190.00 | 5,050.00 | 5,130.00 | 5,130.00 | 0.59% | 4,341,084 |
| Mar 16, 2026 | 5,050.00 | 5,460.00 | 5,050.00 | 5,100.00 | 5,100.00 | 0.99% | 11,574,680 |
| Mar 13, 2026 | 5,160.00 | 5,370.00 | 4,935.00 | 5,050.00 | 5,050.00 | -3.81% | 4,362,056 |
| Mar 12, 2026 | 5,000.00 | 5,250.00 | 5,000.00 | 5,250.00 | 5,250.00 | 3.75% | 3,837,297 |
| Mar 11, 2026 | 5,150.00 | 5,250.00 | 5,000.00 | 5,060.00 | 5,060.00 | -1.56% | 5,223,024 |
| Mar 10, 2026 | 5,120.00 | 5,190.00 | 4,995.00 | 5,140.00 | 5,140.00 | 2.80% | 4,858,853 |
| Mar 9, 2026 | 5,060.00 | 5,290.00 | 4,815.00 | 5,000.00 | 5,000.00 | -4.76% | 7,486,519 |
| Mar 6, 2026 | 5,650.00 | 5,820.00 | 5,090.00 | 5,250.00 | 5,250.00 | -7.24% | 10,733,331 |
| Mar 5, 2026 | 5,270.00 | 6,130.00 | 4,810.00 | 5,660.00 | 5,660.00 | 9.90% | 27,324,083 |
| Mar 4, 2026 | 6,050.00 | 6,120.00 | 4,905.00 | 5,150.00 | 5,150.00 | -16.94% | 23,532,947 |
| Mar 3, 2026 | 5,780.00 | 6,600.00 | 5,600.00 | 6,200.00 | 6,200.00 | 17.42% | 70,782,430 |
| Feb 27, 2026 | 5,250.00 | 5,370.00 | 5,110.00 | 5,280.00 | 5,280.00 | -0.38% | 3,737,531 |
| Feb 26, 2026 | 5,320.00 | 5,350.00 | 5,160.00 | 5,300.00 | 5,300.00 | -0.93% | 2,901,577 |
| Feb 25, 2026 | 5,400.00 | 5,490.00 | 5,220.00 | 5,350.00 | 5,350.00 | -0.93% | 3,775,651 |
| Feb 24, 2026 | 5,250.00 | 5,420.00 | 5,210.00 | 5,400.00 | 5,400.00 | 2.86% | 3,052,112 |
| Feb 23, 2026 | 5,420.00 | 5,430.00 | 5,190.00 | 5,250.00 | 5,250.00 | -1.87% | 3,514,682 |
| Feb 20, 2026 | 5,600.00 | 5,610.00 | 5,300.00 | 5,350.00 | 5,350.00 | -3.25% | 4,620,885 |
| Feb 19, 2026 | 5,200.00 | 5,620.00 | 5,180.00 | 5,530.00 | 5,530.00 | 8.86% | 9,879,363 |
| Feb 13, 2026 | 5,120.00 | 5,140.00 | 5,000.00 | 5,080.00 | 5,080.00 | -0.78% | 2,818,665 |
| Feb 12, 2026 | 5,020.00 | 5,180.00 | 4,960.00 | 5,120.00 | 5,120.00 | 4.28% | 4,697,983 |
| Feb 11, 2026 | 5,100.00 | 5,130.00 | 4,815.00 | 4,910.00 | 4,910.00 | -3.35% | 2,849,724 |
| Feb 10, 2026 | 4,990.00 | 5,140.00 | 4,990.00 | 5,080.00 | 5,080.00 | 1.80% | 2,373,145 |
| Feb 9, 2026 | 4,985.00 | 5,090.00 | 4,875.00 | 4,990.00 | 4,990.00 | 2.15% | 2,840,585 |
| Feb 6, 2026 | 4,830.00 | 4,915.00 | 4,675.00 | 4,885.00 | 4,885.00 | -2.20% | 2,454,223 |
| Feb 5, 2026 | 5,000.00 | 5,060.00 | 4,885.00 | 4,995.00 | 4,995.00 | -0.70% | 2,352,157 |
| Feb 4, 2026 | 4,900.00 | 5,140.00 | 4,900.00 | 5,030.00 | 5,030.00 | 1.93% | 4,016,082 |
| Feb 3, 2026 | 4,920.00 | 4,955.00 | 4,785.00 | 4,935.00 | 4,935.00 | 1.96% | 3,057,871 |
| Feb 2, 2026 | 4,635.00 | 4,930.00 | 4,595.00 | 4,840.00 | 4,840.00 | 2.98% | 4,591,939 |
| Jan 30, 2026 | 4,840.00 | 4,845.00 | 4,590.00 | 4,700.00 | 4,700.00 | -2.39% | 3,484,779 |
| Jan 29, 2026 | 4,750.00 | 4,855.00 | 4,550.00 | 4,815.00 | 4,815.00 | 2.67% | 4,615,022 |
| Jan 28, 2026 | 4,635.00 | 4,755.00 | 4,535.00 | 4,690.00 | 4,690.00 | 3.88% | 5,166,631 |
| Jan 27, 2026 | 4,420.00 | 4,530.00 | 4,415.00 | 4,515.00 | 4,515.00 | 1.92% | 2,410,620 |
| Jan 26, 2026 | 4,415.00 | 4,505.00 | 4,360.00 | 4,430.00 | 4,430.00 | -0.11% | 2,897,432 |
| Jan 23, 2026 | 4,450.00 | 4,480.00 | 4,345.00 | 4,435.00 | 4,435.00 | -0.89% | 3,068,637 |