Pan Ocean Co., Ltd. (KRX:028670)
South Korea · Delayed Price · Currency is KRW 5,160.00
-190.00 (-3.55%)
Feb 26, 2026, 9:50 AM KST
Pan Ocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 4,455.00 | 4,630.00 | 4,375.00 | 4,475.00 | 4,475.00 | 1.70% | 4,292,236 |
| Jan 21, 2026 | 4,365.00 | 4,425.00 | 4,275.00 | 4,400.00 | 4,400.00 | -1.46% | 4,264,776 |
| Jan 20, 2026 | 4,150.00 | 4,500.00 | 4,145.00 | 4,465.00 | 4,465.00 | 6.69% | 7,818,707 |
| Jan 19, 2026 | 4,110.00 | 4,205.00 | 4,000.00 | 4,185.00 | 4,185.00 | 0.72% | 2,691,770 |
| Jan 16, 2026 | 4,180.00 | 4,195.00 | 4,080.00 | 4,155.00 | 4,155.00 | -0.36% | 2,570,014 |
| Jan 15, 2026 | 4,045.00 | 4,230.00 | 4,015.00 | 4,170.00 | 4,170.00 | 2.84% | 3,719,091 |
| Jan 14, 2026 | 4,000.00 | 4,055.00 | 3,900.00 | 4,055.00 | 4,055.00 | 1.76% | 2,866,334 |
| Jan 13, 2026 | 3,940.00 | 3,985.00 | 3,910.00 | 3,985.00 | 3,985.00 | 1.53% | 2,195,794 |
| Jan 12, 2026 | 3,930.00 | 3,950.00 | 3,815.00 | 3,925.00 | 3,925.00 | 1.16% | 2,041,794 |
| Jan 9, 2026 | 3,860.00 | 3,900.00 | 3,845.00 | 3,880.00 | 3,880.00 | 0.91% | 1,420,870 |
| Jan 8, 2026 | 3,895.00 | 3,930.00 | 3,790.00 | 3,845.00 | 3,845.00 | -1.91% | 1,798,945 |
| Jan 7, 2026 | 3,830.00 | 3,925.00 | 3,790.00 | 3,920.00 | 3,920.00 | 2.48% | 2,289,740 |
| Jan 6, 2026 | 3,815.00 | 3,865.00 | 3,800.00 | 3,825.00 | 3,825.00 | 0.66% | 1,525,412 |
| Jan 5, 2026 | 3,800.00 | 3,815.00 | 3,740.00 | 3,800.00 | 3,800.00 | 0.13% | 1,660,934 |
| Jan 2, 2026 | 3,850.00 | 3,870.00 | 3,785.00 | 3,795.00 | 3,795.00 | -1.43% | 1,590,717 |
| Dec 30, 2025 | 3,855.00 | 3,865.00 | 3,825.00 | 3,850.00 | 3,850.00 | -0.39% | 980,570 |
| Dec 29, 2025 | 3,865.00 | 3,910.00 | 3,790.00 | 3,865.00 | 3,865.00 | -1.02% | 2,439,269 |
| Dec 26, 2025 | 4,020.00 | 4,020.00 | 3,895.00 | 3,905.00 | 3,785.00 | -0.64% | 1,625,750 |
| Dec 24, 2025 | 3,935.00 | 3,960.00 | 3,900.00 | 3,930.00 | 3,809.23 | -0.13% | 1,243,660 |
| Dec 23, 2025 | 3,950.00 | 4,005.00 | 3,900.00 | 3,935.00 | 3,814.08 | 0.25% | 1,605,537 |
| Dec 22, 2025 | 3,940.00 | 3,980.00 | 3,900.00 | 3,925.00 | 3,804.39 | - | 1,826,543 |
| Dec 19, 2025 | 3,915.00 | 3,925.00 | 3,860.00 | 3,925.00 | 3,804.39 | 0.51% | 2,011,590 |
| Dec 18, 2025 | 3,950.00 | 3,960.00 | 3,900.00 | 3,905.00 | 3,785.00 | -2.50% | 1,560,725 |
| Dec 17, 2025 | 4,000.00 | 4,060.00 | 3,980.00 | 4,005.00 | 3,881.93 | 0.50% | 1,139,085 |
| Dec 16, 2025 | 4,030.00 | 4,060.00 | 3,925.00 | 3,985.00 | 3,862.54 | -1.12% | 2,307,938 |
| Dec 15, 2025 | 4,005.00 | 4,085.00 | 4,000.00 | 4,030.00 | 3,906.16 | -0.62% | 1,307,925 |
| Dec 12, 2025 | 4,095.00 | 4,130.00 | 3,990.00 | 4,055.00 | 3,930.39 | 0.12% | 2,117,078 |
| Dec 11, 2025 | 4,010.00 | 4,120.00 | 3,985.00 | 4,050.00 | 3,925.54 | 1.38% | 2,360,013 |
| Dec 10, 2025 | 4,050.00 | 4,080.00 | 3,970.00 | 3,995.00 | 3,872.23 | -2.32% | 2,238,806 |