Skip to main content
logo
Pan Ocean Co., Ltd. (KRX:028670)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,680.00
-45.00 (-1.21%)
Last updated: Nov 5, 2025, 9:11 AM KST

Pan Ocean Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 20253,760.003,765.003,600.003,645.003,645.00-2.15%2,238,827
Nov 4, 20253,705.003,740.003,665.003,725.003,725.00-0.13%2,008,394
Nov 3, 20253,830.003,835.003,715.003,730.003,730.00-2.61%1,685,215
Oct 31, 20253,840.003,885.003,815.003,830.003,830.00-0.13%1,236,988
Oct 30, 20253,905.003,985.003,830.003,835.003,835.00-0.52%1,557,162
Oct 29, 20253,925.003,935.003,840.003,855.003,855.00-1.15%1,324,868
Oct 28, 20253,825.003,920.003,825.003,900.003,900.001.17%1,530,586
Oct 27, 20253,845.003,925.003,830.003,855.003,855.000.65%1,574,890
Oct 24, 20253,880.003,880.003,740.003,830.003,830.00-0.13%1,655,143
Oct 23, 20253,950.003,955.003,835.003,835.003,835.00-3.88%2,208,387
Oct 22, 20253,825.004,015.003,775.003,990.003,990.005.28%3,719,391
Oct 21, 20253,740.003,830.003,725.003,790.003,790.001.61%1,977,478
Oct 20, 20253,700.003,750.003,670.003,730.003,730.001.08%1,531,381
Oct 17, 20253,700.003,725.003,670.003,690.003,690.000.54%1,567,912
Oct 16, 20253,690.003,755.003,655.003,670.003,670.00-0.68%2,082,273
Oct 15, 20253,750.003,750.003,655.003,695.003,695.00-0.94%2,499,188
Oct 14, 20253,560.003,760.003,555.003,730.003,730.005.07%3,652,593
Oct 13, 20253,485.003,600.003,485.003,550.003,550.00-1.11%3,734,773
Oct 10, 20253,745.003,755.003,590.003,590.003,590.00-5.15%3,185,498
Oct 2, 20253,770.003,840.003,770.003,785.003,785.000.40%1,433,420
Oct 1, 20253,845.003,865.003,750.003,770.003,770.00-2.33%1,493,122
Sep 30, 20253,900.003,915.003,840.003,860.003,860.00-1.40%814,670
Sep 29, 20253,930.003,950.003,845.003,915.003,915.000.26%1,341,325
Sep 26, 20253,940.003,950.003,865.003,905.003,905.00-1.26%1,189,288
Sep 25, 20253,955.003,980.003,915.003,955.003,955.000.13%749,105
Sep 24, 20253,955.003,960.003,900.003,950.003,950.001.15%847,005
Sep 23, 20254,000.004,015.003,905.003,905.003,905.00-2.86%1,166,263
Sep 22, 20254,110.004,115.004,015.004,020.004,020.00-1.95%722,499
Sep 19, 20254,165.004,180.004,065.004,100.004,100.00-1.44%1,026,751
Sep 18, 20254,115.004,215.004,055.004,160.004,160.001.22%1,483,929
Sep 17, 20254,095.004,135.004,055.004,110.004,110.000.37%969,429
Sep 16, 20254,135.004,165.004,075.004,095.004,095.00-1.21%1,111,176
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