Pan Ocean Co., Ltd. (KRX:028670)
South Korea · Delayed Price · Currency is KRW 5,550.00
-30.00 (-0.54%)
At close: Apr 29, 2026
Pan Ocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,580.00 | 5,580.00 | 5,430.00 | 5,550.00 | 5,550.00 | -0.54% | 1,904,624 |
| Apr 28, 2026 | 5,590.00 | 5,650.00 | 5,540.00 | 5,580.00 | 5,580.00 | 0.36% | 2,161,071 |
| Apr 27, 2026 | 5,650.00 | 5,660.00 | 5,480.00 | 5,560.00 | 5,560.00 | -1.24% | 2,417,885 |
| Apr 24, 2026 | 5,680.00 | 5,730.00 | 5,600.00 | 5,630.00 | 5,630.00 | -0.71% | 2,397,223 |
| Apr 23, 2026 | 5,770.00 | 5,840.00 | 5,460.00 | 5,670.00 | 5,670.00 | -1.05% | 4,312,924 |
| Apr 22, 2026 | 5,630.00 | 5,730.00 | 5,380.00 | 5,730.00 | 5,730.00 | 0.88% | 4,336,610 |
| Apr 21, 2026 | 5,750.00 | 5,750.00 | 5,570.00 | 5,680.00 | 5,680.00 | - | 4,056,402 |
| Apr 20, 2026 | 5,520.00 | 5,750.00 | 5,400.00 | 5,680.00 | 5,680.00 | 3.84% | 5,712,325 |
| Apr 17, 2026 | 5,650.00 | 5,650.00 | 5,400.00 | 5,470.00 | 5,470.00 | -3.19% | 3,127,814 |
| Apr 16, 2026 | 5,420.00 | 5,740.00 | 5,370.00 | 5,650.00 | 5,650.00 | 5.21% | 7,126,540 |
| Apr 15, 2026 | 5,340.00 | 5,420.00 | 5,250.00 | 5,370.00 | 5,370.00 | 1.51% | 3,473,791 |
| Apr 14, 2026 | 5,450.00 | 5,500.00 | 5,180.00 | 5,290.00 | 5,290.00 | -2.58% | 5,069,571 |
| Apr 13, 2026 | 5,380.00 | 5,550.00 | 5,290.00 | 5,430.00 | 5,430.00 | 1.31% | 4,315,664 |
| Apr 10, 2026 | 5,210.00 | 5,520.00 | 5,210.00 | 5,360.00 | 5,360.00 | 3.08% | 7,150,680 |
| Apr 9, 2026 | 5,180.00 | 5,220.00 | 5,040.00 | 5,200.00 | 5,200.00 | 0.78% | 2,276,486 |
| Apr 8, 2026 | 5,360.00 | 5,490.00 | 5,140.00 | 5,160.00 | 5,160.00 | 0.39% | 4,500,918 |
| Apr 7, 2026 | 5,220.00 | 5,320.00 | 5,110.00 | 5,140.00 | 5,140.00 | -2.28% | 2,691,880 |
| Apr 6, 2026 | 5,280.00 | 5,300.00 | 5,130.00 | 5,260.00 | 5,260.00 | - | 3,422,407 |
| Apr 3, 2026 | 4,995.00 | 5,300.00 | 4,995.00 | 5,260.00 | 5,260.00 | 6.80% | 5,512,123 |
| Apr 2, 2026 | 5,070.00 | 5,160.00 | 4,880.00 | 4,925.00 | 4,925.00 | -2.67% | 3,040,258 |
| Apr 1, 2026 | 5,000.00 | 5,080.00 | 4,910.00 | 5,060.00 | 5,060.00 | 3.37% | 3,001,088 |
| Mar 31, 2026 | 4,830.00 | 5,050.00 | 4,755.00 | 4,895.00 | 4,895.00 | 0.41% | 3,451,705 |
| Mar 30, 2026 | 4,800.00 | 4,900.00 | 4,650.00 | 4,875.00 | 4,875.00 | -0.51% | 1,720,066 |
| Mar 27, 2026 | 4,810.00 | 4,930.00 | 4,755.00 | 4,900.00 | 4,900.00 | -1.61% | 2,395,066 |
| Mar 26, 2026 | 5,110.00 | 5,110.00 | 4,905.00 | 4,980.00 | 4,980.00 | -1.97% | 3,054,194 |
| Mar 25, 2026 | 5,110.00 | 5,180.00 | 5,060.00 | 5,080.00 | 5,080.00 | 0.79% | 1,739,003 |
| Mar 24, 2026 | 4,970.00 | 5,150.00 | 4,955.00 | 5,040.00 | 5,040.00 | 4.56% | 3,584,707 |
| Mar 23, 2026 | 5,280.00 | 5,280.00 | 4,800.00 | 4,820.00 | 4,820.00 | -9.57% | 5,573,818 |
| Mar 20, 2026 | 5,040.00 | 5,340.00 | 5,030.00 | 5,330.00 | 5,330.00 | 5.54% | 4,613,559 |
| Mar 19, 2026 | 5,190.00 | 5,230.00 | 5,010.00 | 5,050.00 | 5,050.00 | -2.70% | 2,645,547 |
| Mar 18, 2026 | 5,140.00 | 5,260.00 | 5,120.00 | 5,190.00 | 5,190.00 | 1.17% | 3,104,187 |
| Mar 17, 2026 | 5,110.00 | 5,190.00 | 5,050.00 | 5,130.00 | 5,130.00 | 0.59% | 4,341,084 |
| Mar 16, 2026 | 5,050.00 | 5,460.00 | 5,050.00 | 5,100.00 | 5,100.00 | 0.99% | 11,574,680 |
| Mar 13, 2026 | 5,160.00 | 5,370.00 | 4,935.00 | 5,050.00 | 5,050.00 | -3.81% | 4,362,056 |
| Mar 12, 2026 | 5,000.00 | 5,250.00 | 5,000.00 | 5,250.00 | 5,250.00 | 3.75% | 3,837,297 |
| Mar 11, 2026 | 5,150.00 | 5,250.00 | 5,000.00 | 5,060.00 | 5,060.00 | -1.56% | 5,223,024 |
| Mar 10, 2026 | 5,120.00 | 5,190.00 | 4,995.00 | 5,140.00 | 5,140.00 | 2.80% | 4,858,853 |
| Mar 9, 2026 | 5,060.00 | 5,290.00 | 4,815.00 | 5,000.00 | 5,000.00 | -4.76% | 7,486,519 |
| Mar 6, 2026 | 5,650.00 | 5,820.00 | 5,090.00 | 5,250.00 | 5,250.00 | -7.24% | 10,733,331 |
| Mar 5, 2026 | 5,270.00 | 6,130.00 | 4,810.00 | 5,660.00 | 5,660.00 | 9.90% | 27,324,083 |
| Mar 4, 2026 | 6,050.00 | 6,120.00 | 4,905.00 | 5,150.00 | 5,150.00 | -16.94% | 23,532,947 |
| Mar 3, 2026 | 5,780.00 | 6,600.00 | 5,600.00 | 6,200.00 | 6,200.00 | 17.42% | 70,782,430 |
| Feb 27, 2026 | 5,250.00 | 5,370.00 | 5,110.00 | 5,280.00 | 5,280.00 | -0.38% | 3,737,531 |
| Feb 26, 2026 | 5,320.00 | 5,350.00 | 5,160.00 | 5,300.00 | 5,300.00 | -0.93% | 2,901,577 |
| 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 |