Pan Ocean Co., Ltd. (KRX:028670)
South Korea · Delayed Price · Currency is KRW 5,830.00
-210.00 (-3.48%)
At close: Aug 10, 2026
Pan Ocean Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 5,810.00 | 6,060.00 | 5,810.00 | 6,040.00 | 6,040.00 | 3.25% | 4,352,629 |
| Aug 6, 2026 | 5,850.00 | 5,990.00 | 5,750.00 | 5,850.00 | 5,850.00 | -0.17% | 2,695,674 |
| Aug 5, 2026 | 5,640.00 | 5,900.00 | 5,500.00 | 5,860.00 | 5,860.00 | 3.90% | 4,679,437 |
| Aug 4, 2026 | 4,970.00 | 5,660.00 | 4,970.00 | 5,640.00 | 5,640.00 | 14.29% | 8,068,272 |
| Aug 3, 2026 | 5,370.00 | 5,470.00 | 4,880.00 | 4,935.00 | 4,935.00 | -9.78% | 6,835,170 |
| Jul 31, 2026 | 5,170.00 | 5,730.00 | 4,960.00 | 5,470.00 | 5,470.00 | 10.84% | 8,322,510 |
| Jul 30, 2026 | 5,000.00 | 5,290.00 | 4,885.00 | 4,935.00 | 4,935.00 | -0.50% | 4,050,390 |
| Jul 29, 2026 | 5,120.00 | 5,340.00 | 4,890.00 | 4,960.00 | 4,960.00 | -1.98% | 4,006,868 |
| Jul 28, 2026 | 5,150.00 | 5,200.00 | 4,980.00 | 5,060.00 | 5,060.00 | -3.44% | 1,176,607 |
| Jul 27, 2026 | 5,310.00 | 5,340.00 | 5,210.00 | 5,240.00 | 5,240.00 | -0.76% | 1,121,889 |
| Jul 24, 2026 | 5,200.00 | 5,390.00 | 5,200.00 | 5,280.00 | 5,280.00 | -0.38% | 1,711,575 |
| Jul 23, 2026 | 5,060.00 | 5,310.00 | 5,060.00 | 5,300.00 | 5,300.00 | 4.33% | 1,324,255 |
| Jul 22, 2026 | 5,060.00 | 5,180.00 | 5,000.00 | 5,080.00 | 5,080.00 | 1.40% | 1,152,155 |
| Jul 21, 2026 | 5,030.00 | 5,060.00 | 4,925.00 | 5,010.00 | 5,010.00 | -0.60% | 1,135,456 |
| Jul 20, 2026 | 5,160.00 | 5,160.00 | 4,965.00 | 5,040.00 | 5,040.00 | -2.33% | 1,087,806 |
| Jul 16, 2026 | 5,220.00 | 5,300.00 | 5,050.00 | 5,160.00 | 5,160.00 | -1.15% | 1,458,274 |
| Jul 15, 2026 | 5,180.00 | 5,400.00 | 5,180.00 | 5,220.00 | 5,220.00 | 2.15% | 1,474,960 |
| Jul 14, 2026 | 5,340.00 | 5,350.00 | 5,080.00 | 5,110.00 | 5,110.00 | -2.48% | 1,907,253 |
| Jul 13, 2026 | 5,260.00 | 5,540.00 | 5,200.00 | 5,240.00 | 5,240.00 | -0.19% | 2,817,535 |
| Jul 10, 2026 | 5,090.00 | 5,390.00 | 5,040.00 | 5,250.00 | 5,250.00 | 5.00% | 2,348,382 |
| Jul 9, 2026 | 5,270.00 | 5,280.00 | 4,895.00 | 5,000.00 | 5,000.00 | -3.29% | 2,606,379 |
| Jul 8, 2026 | 5,090.00 | 5,350.00 | 5,040.00 | 5,170.00 | 5,170.00 | 1.57% | 3,113,832 |
| Jul 7, 2026 | 4,980.00 | 5,190.00 | 4,910.00 | 5,090.00 | 5,090.00 | 3.04% | 2,757,851 |
| Jul 6, 2026 | 4,930.00 | 5,160.00 | 4,815.00 | 4,940.00 | 4,940.00 | 0.20% | 1,261,611 |
| Jul 3, 2026 | 4,975.00 | 5,030.00 | 4,795.00 | 4,930.00 | 4,930.00 | -0.80% | 1,704,567 |
| Jul 2, 2026 | 4,800.00 | 5,080.00 | 4,710.00 | 4,970.00 | 4,970.00 | 3.54% | 2,591,156 |
| Jul 1, 2026 | 4,820.00 | 4,885.00 | 4,695.00 | 4,800.00 | 4,800.00 | 1.37% | 1,677,109 |
| Jun 30, 2026 | 4,835.00 | 4,835.00 | 4,650.00 | 4,735.00 | 4,735.00 | -1.87% | 1,333,290 |
| Jun 29, 2026 | 4,585.00 | 4,855.00 | 4,410.00 | 4,825.00 | 4,825.00 | 5.35% | 1,665,543 |
| Jun 26, 2026 | 4,660.00 | 4,670.00 | 4,400.00 | 4,580.00 | 4,580.00 | -2.66% | 2,011,640 |
| Jun 25, 2026 | 4,800.00 | 4,970.00 | 4,650.00 | 4,705.00 | 4,705.00 | -1.98% | 1,999,328 |
| Jun 24, 2026 | 4,660.00 | 4,815.00 | 4,565.00 | 4,800.00 | 4,800.00 | 2.78% | 2,642,635 |
| Jun 23, 2026 | 4,925.00 | 4,990.00 | 4,650.00 | 4,670.00 | 4,670.00 | -4.98% | 1,740,810 |
| Jun 22, 2026 | 5,210.00 | 5,250.00 | 4,910.00 | 4,915.00 | 4,915.00 | -5.12% | 2,006,812 |
| Jun 19, 2026 | 5,120.00 | 5,240.00 | 4,990.00 | 5,180.00 | 5,180.00 | 0.97% | 3,803,605 |
| Jun 18, 2026 | 5,330.00 | 5,350.00 | 5,010.00 | 5,130.00 | 5,130.00 | -4.47% | 2,803,131 |
| Jun 17, 2026 | 5,370.00 | 5,570.00 | 5,320.00 | 5,370.00 | 5,370.00 | 0.56% | 2,393,758 |
| Jun 16, 2026 | 5,340.00 | 5,510.00 | 5,270.00 | 5,340.00 | 5,340.00 | - | 3,136,496 |
| Jun 15, 2026 | 5,290.00 | 5,480.00 | 5,260.00 | 5,340.00 | 5,340.00 | 2.89% | 2,466,705 |
| Jun 12, 2026 | 5,180.00 | 5,330.00 | 5,110.00 | 5,190.00 | 5,190.00 | 3.90% | 2,216,346 |
| Jun 11, 2026 | 5,140.00 | 5,210.00 | 4,995.00 | 4,995.00 | 4,995.00 | -2.82% | 3,075,778 |
| Jun 10, 2026 | 5,130.00 | 5,270.00 | 4,970.00 | 5,140.00 | 5,140.00 | -1.72% | 2,869,051 |
| Jun 9, 2026 | 4,885.00 | 5,260.00 | 4,830.00 | 5,230.00 | 5,230.00 | 7.17% | 3,383,600 |
| Jun 8, 2026 | 4,630.00 | 5,000.00 | 4,630.00 | 4,880.00 | 4,880.00 | -4.69% | 1,849,129 |
| Jun 5, 2026 | 5,160.00 | 5,170.00 | 4,950.00 | 5,120.00 | 5,120.00 | -0.78% | 2,231,561 |
| Jun 4, 2026 | 5,000.00 | 5,240.00 | 5,000.00 | 5,160.00 | 5,160.00 | 3.20% | 2,606,499 |
| Jun 2, 2026 | 5,100.00 | 5,230.00 | 4,980.00 | 5,000.00 | 5,000.00 | -2.15% | 2,429,701 |
| Jun 1, 2026 | 5,490.00 | 5,490.00 | 5,110.00 | 5,110.00 | 5,110.00 | -6.92% | 4,144,156 |
| May 29, 2026 | 5,510.00 | 5,570.00 | 5,280.00 | 5,490.00 | 5,490.00 | 0.18% | 2,819,316 |
| May 28, 2026 | 5,620.00 | 5,670.00 | 5,280.00 | 5,480.00 | 5,480.00 | -2.49% | 3,811,205 |