Pan Ocean Co., Ltd. (KRX:028670)
South Korea · Delayed Price · Currency is KRW 5,830.00
+110.00 (1.92%)
Oct 30, 2026, 3:30 PM KST
Pan Ocean Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 5,710.00 | 5,890.00 | 5,600.00 | 5,830.00 | 5,830.00 | 1.92% | 3,193,188 |
| Oct 29, 2026 | 5,720.00 | 5,760.00 | 5,630.00 | 5,720.00 | 5,720.00 | - | 2,727,316 |
| Oct 28, 2026 | 5,910.00 | 5,970.00 | 5,630.00 | 5,720.00 | 5,720.00 | -2.22% | 7,811,826 |
| Oct 27, 2026 | 6,000.00 | 6,080.00 | 5,830.00 | 5,850.00 | 5,850.00 | -2.50% | 3,311,316 |
| Oct 26, 2026 | 6,190.00 | 6,260.00 | 5,920.00 | 6,000.00 | 6,000.00 | -3.23% | 1,960,942 |
| Oct 23, 2026 | 6,300.00 | 6,300.00 | 6,070.00 | 6,200.00 | 6,200.00 | -1.90% | 2,186,347 |
| Oct 22, 2026 | 6,470.00 | 6,540.00 | 6,270.00 | 6,320.00 | 6,320.00 | -3.22% | 2,005,806 |
| Oct 21, 2026 | 6,450.00 | 6,590.00 | 6,210.00 | 6,530.00 | 6,530.00 | 1.24% | 3,557,139 |
| Oct 20, 2026 | 6,670.00 | 6,820.00 | 6,350.00 | 6,450.00 | 6,450.00 | -5.01% | 3,691,283 |
| Oct 19, 2026 | 6,650.00 | 6,820.00 | 6,450.00 | 6,790.00 | 6,790.00 | 1.04% | 3,559,507 |
| Oct 16, 2026 | 6,760.00 | 6,960.00 | 6,550.00 | 6,720.00 | 6,720.00 | 0.60% | 6,498,798 |
| Oct 15, 2026 | 7,000.00 | 7,830.00 | 6,550.00 | 6,680.00 | 6,680.00 | -7.73% | 16,590,117 |
| Oct 14, 2026 | 6,600.00 | 7,370.00 | 6,590.00 | 7,240.00 | 7,240.00 | 10.53% | 17,412,746 |
| Oct 13, 2026 | 6,400.00 | 6,630.00 | 6,170.00 | 6,550.00 | 6,550.00 | 1.55% | 9,001,468 |
| Oct 12, 2026 | 6,030.00 | 6,550.00 | 6,030.00 | 6,450.00 | 6,450.00 | 6.97% | 10,975,328 |
| Oct 8, 2026 | 6,190.00 | 6,210.00 | 6,020.00 | 6,030.00 | 6,030.00 | -2.90% | 1,841,021 |
| Oct 7, 2026 | 6,010.00 | 6,300.00 | 5,990.00 | 6,210.00 | 6,210.00 | 3.50% | 4,342,261 |
| Oct 6, 2026 | 6,240.00 | 6,320.00 | 5,930.00 | 6,000.00 | 6,000.00 | -3.85% | 3,229,768 |
| Oct 2, 2026 | 5,940.00 | 6,250.00 | 5,930.00 | 6,240.00 | 6,240.00 | 6.12% | 4,854,631 |
| Oct 1, 2026 | 5,780.00 | 6,080.00 | 5,720.00 | 5,880.00 | 5,880.00 | 1.91% | 3,112,240 |
| Sep 30, 2026 | 5,700.00 | 5,840.00 | 5,660.00 | 5,770.00 | 5,770.00 | 1.23% | 1,580,437 |
| Sep 29, 2026 | 5,740.00 | 6,030.00 | 5,660.00 | 5,700.00 | 5,700.00 | - | 3,850,180 |
| Sep 28, 2026 | 5,600.00 | 5,810.00 | 5,590.00 | 5,700.00 | 5,700.00 | 1.79% | 1,479,794 |
| Sep 23, 2026 | 5,760.00 | 5,800.00 | 5,560.00 | 5,600.00 | 5,600.00 | -3.28% | 2,318,248 |
| Sep 22, 2026 | 5,870.00 | 5,870.00 | 5,700.00 | 5,790.00 | 5,790.00 | - | 1,108,933 |
| Sep 21, 2026 | 5,710.00 | 5,840.00 | 5,660.00 | 5,790.00 | 5,790.00 | 0.70% | 1,085,759 |
| Sep 18, 2026 | 5,930.00 | 6,040.00 | 5,700.00 | 5,750.00 | 5,750.00 | -2.21% | 2,986,943 |
| Sep 17, 2026 | 5,860.00 | 5,990.00 | 5,790.00 | 5,880.00 | 5,880.00 | 1.38% | 1,978,291 |
| Sep 16, 2026 | 5,690.00 | 5,870.00 | 5,690.00 | 5,800.00 | 5,800.00 | 2.11% | 1,969,096 |
| Sep 15, 2026 | 5,980.00 | 6,030.00 | 5,600.00 | 5,680.00 | 5,680.00 | -5.96% | 3,552,684 |
| Sep 14, 2026 | 6,000.00 | 6,190.00 | 5,940.00 | 6,040.00 | 6,040.00 | 0.17% | 1,869,876 |
| Sep 11, 2026 | 5,920.00 | 6,170.00 | 5,890.00 | 6,030.00 | 6,030.00 | 1.01% | 2,851,387 |
| Sep 10, 2026 | 5,920.00 | 6,080.00 | 5,870.00 | 5,970.00 | 5,970.00 | -0.67% | 3,649,652 |
| Sep 9, 2026 | 6,020.00 | 6,140.00 | 5,720.00 | 6,010.00 | 6,010.00 | -1.15% | 3,600,259 |
| Sep 8, 2026 | 6,110.00 | 6,300.00 | 5,950.00 | 6,080.00 | 6,080.00 | 0.33% | 3,422,530 |
| Sep 7, 2026 | 6,100.00 | 6,210.00 | 5,910.00 | 6,060.00 | 6,060.00 | 1.68% | 3,724,372 |
| Sep 4, 2026 | 5,920.00 | 6,160.00 | 5,860.00 | 5,960.00 | 5,960.00 | 0.34% | 3,024,105 |
| Sep 3, 2026 | 5,630.00 | 6,100.00 | 5,600.00 | 5,940.00 | 5,940.00 | 7.80% | 7,662,932 |
| Sep 2, 2026 | 5,550.00 | 5,630.00 | 5,430.00 | 5,510.00 | 5,510.00 | -1.61% | 1,614,283 |
| Sep 1, 2026 | 5,670.00 | 5,860.00 | 5,490.00 | 5,600.00 | 5,600.00 | -1.23% | 3,288,729 |
| Aug 31, 2026 | 5,790.00 | 5,800.00 | 5,590.00 | 5,670.00 | 5,670.00 | -2.07% | 2,067,939 |
| Aug 28, 2026 | 5,700.00 | 5,830.00 | 5,680.00 | 5,790.00 | 5,790.00 | 3.02% | 2,256,001 |
| Aug 27, 2026 | 5,680.00 | 5,850.00 | 5,560.00 | 5,620.00 | 5,620.00 | 0.18% | 3,824,498 |
| Aug 26, 2026 | 6,300.00 | 6,350.00 | 5,510.00 | 5,610.00 | 5,610.00 | -12.07% | 8,668,321 |
| Aug 25, 2026 | 6,290.00 | 6,530.00 | 6,210.00 | 6,380.00 | 6,380.00 | 0.95% | 6,451,707 |
| Aug 24, 2026 | 5,820.00 | 6,470.00 | 5,820.00 | 6,320.00 | 6,320.00 | 8.03% | 9,250,536 |
| Aug 21, 2026 | 5,770.00 | 5,880.00 | 5,670.00 | 5,850.00 | 5,850.00 | 1.39% | 2,780,174 |
| Aug 20, 2026 | 5,950.00 | 6,050.00 | 5,770.00 | 5,770.00 | 5,770.00 | -3.99% | 3,140,761 |
| Aug 19, 2026 | 5,900.00 | 6,180.00 | 5,760.00 | 6,010.00 | 6,010.00 | -0.50% | 4,440,143 |
| Aug 18, 2026 | 5,720.00 | 6,130.00 | 5,720.00 | 6,040.00 | 6,040.00 | 4.32% | 6,459,356 |