Skip to main content
logo
Pan Ocean Co., Ltd. (KRX:028670)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,880.00
+35.00 (0.91%)
At close: Jan 9, 2026

Pan Ocean Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20263,860.003,900.003,845.003,880.003,880.000.91%1,420,870
Jan 8, 20263,895.003,930.003,790.003,845.003,845.00-1.91%1,798,945
Jan 7, 20263,830.003,925.003,790.003,920.003,920.002.48%2,289,740
Jan 6, 20263,815.003,865.003,800.003,825.003,825.000.66%1,525,412
Jan 5, 20263,800.003,815.003,740.003,800.003,800.000.13%1,660,934
Jan 2, 20263,850.003,870.003,785.003,795.003,795.00-1.43%1,590,717
Dec 30, 20253,855.003,865.003,825.003,850.003,850.00-0.39%980,570
Dec 29, 20253,865.003,910.003,790.003,865.003,865.00-1.02%2,439,269
Dec 26, 20254,020.004,020.003,895.003,905.003,785.00-0.64%1,625,750
Dec 24, 20253,935.003,960.003,900.003,930.003,809.23-0.13%1,243,660
Dec 23, 20253,950.004,005.003,900.003,935.003,814.080.25%1,605,537
Dec 22, 20253,940.003,980.003,900.003,925.003,804.39-1,826,543
Dec 19, 20253,915.003,925.003,860.003,925.003,804.390.51%2,011,590
Dec 18, 20253,950.003,960.003,900.003,905.003,785.00-2.50%1,560,725
Dec 17, 20254,000.004,060.003,980.004,005.003,881.930.50%1,139,085
Dec 16, 20254,030.004,060.003,925.003,985.003,862.54-1.12%2,307,938
Dec 15, 20254,005.004,085.004,000.004,030.003,906.16-0.62%1,307,925
Dec 12, 20254,095.004,130.003,990.004,055.003,930.390.12%2,117,078
Dec 11, 20254,010.004,120.003,985.004,050.003,925.541.38%2,360,013
Dec 10, 20254,050.004,080.003,970.003,995.003,872.23-2.32%2,238,806
Dec 9, 20254,110.004,165.004,075.004,090.003,964.31-0.97%1,960,178
Dec 8, 20254,275.004,280.004,090.004,130.004,003.09-3.50%3,048,531
Dec 5, 20254,400.004,420.004,245.004,280.004,148.48-2.28%3,773,001
Dec 4, 20254,345.004,640.004,330.004,380.004,245.401.15%11,081,980
Dec 3, 20254,630.004,660.004,225.004,330.004,196.94-1.14%10,791,340
Dec 2, 20253,965.004,390.003,960.004,380.004,245.4011.17%14,262,200
Dec 1, 20253,825.003,985.003,825.003,940.003,818.924.51%3,357,861
Nov 28, 20253,770.003,810.003,735.003,770.003,654.150.40%750,937
Nov 27, 20253,735.003,785.003,735.003,755.003,639.610.54%735,080
Nov 26, 20253,700.003,740.003,695.003,735.003,620.221.77%776,757
Nov 25, 20253,700.003,710.003,655.003,670.003,557.220.14%626,579
Nov 24, 20253,785.003,790.003,665.003,665.003,552.38-2.27%876,691
Nov 21, 20253,740.003,790.003,720.003,750.003,634.76-1.32%1,339,735
Nov 20, 20253,640.003,825.003,630.003,800.003,683.234.97%2,207,859
Nov 19, 20253,710.003,715.003,620.003,620.003,508.76-1.76%2,211,187
Nov 18, 20253,690.003,720.003,640.003,685.003,571.76-0.67%1,422,506
Nov 17, 20253,725.003,750.003,650.003,710.003,595.99-0.40%1,774,511
Nov 14, 20253,785.003,800.003,710.003,725.003,610.53-1.32%1,650,143
Nov 13, 20253,800.003,920.003,775.003,775.003,658.99-0.66%2,504,773
Nov 12, 20253,755.003,805.003,735.003,800.003,683.230.93%1,194,088
Nov 11, 20253,825.003,860.003,735.003,765.003,649.30-1.70%2,163,558
Nov 10, 20253,810.003,845.003,765.003,830.003,712.300.79%1,269,040
Nov 7, 20253,760.003,825.003,715.003,800.003,683.230.66%2,002,191
Nov 6, 20253,700.003,810.003,695.003,775.003,658.993.57%2,067,929
Nov 5, 20253,760.003,765.003,600.003,645.003,532.99-2.15%2,238,827
Nov 4, 20253,705.003,740.003,665.003,725.003,610.53-0.13%1,949,337
Nov 3, 20253,830.003,835.003,715.003,730.003,615.38-2.61%1,685,215
Oct 31, 20253,840.003,885.003,815.003,830.003,712.30-0.13%1,124,429
Oct 30, 20253,905.003,985.003,830.003,835.003,717.15-0.52%1,557,162
Oct 29, 20253,925.003,935.003,840.003,855.003,736.54-1.15%1,324,868