Pan Ocean Co., Ltd. (KRX:028670)
South Korea · Delayed Price · Currency is KRW 5,760.00
-290.00 (-4.79%)
Last updated: May 20, 2026, 2:00 PM KST
Pan Ocean Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 6,100.00 | 6,100.00 | 5,670.00 | 5,910.00 | - | -2.31% | 1,702,035 |
| May 19, 2026 | 5,960.00 | 6,080.00 | 5,860.00 | 6,050.00 | 6,050.00 | 1.68% | 4,017,947 |
| May 18, 2026 | 6,040.00 | 6,040.00 | 5,500.00 | 5,950.00 | 5,950.00 | -1.33% | 3,542,247 |
| May 15, 2026 | 6,120.00 | 6,360.00 | 5,950.00 | 6,030.00 | 6,030.00 | -1.47% | 4,684,151 |
| May 14, 2026 | 6,130.00 | 6,270.00 | 5,790.00 | 6,120.00 | 6,120.00 | - | 5,954,136 |
| May 13, 2026 | 5,840.00 | 6,150.00 | 5,770.00 | 6,120.00 | 6,120.00 | 5.34% | 6,927,051 |
| May 12, 2026 | 5,830.00 | 5,930.00 | 5,600.00 | 5,810.00 | 5,810.00 | -0.17% | 3,635,635 |
| May 11, 2026 | 5,980.00 | 6,040.00 | 5,790.00 | 5,820.00 | 5,820.00 | -2.68% | 3,458,946 |
| May 8, 2026 | 5,970.00 | 6,290.00 | 5,860.00 | 5,980.00 | 5,980.00 | -0.83% | 4,988,890 |
| May 7, 2026 | 5,670.00 | 6,170.00 | 5,650.00 | 6,030.00 | 6,030.00 | 7.30% | 12,671,420 |
| May 6, 2026 | 5,770.00 | 5,770.00 | 5,380.00 | 5,620.00 | 5,620.00 | -0.35% | 4,268,365 |
| May 4, 2026 | 5,660.00 | 5,890.00 | 5,580.00 | 5,640.00 | 5,640.00 | 1.81% | 4,665,579 |
| Apr 30, 2026 | 5,500.00 | 5,670.00 | 5,480.00 | 5,540.00 | 5,540.00 | -0.18% | 2,869,722 |
| Apr 29, 2026 | 5,580.00 | 5,580.00 | 5,430.00 | 5,550.00 | 5,550.00 | -0.54% | 1,914,311 |
| Apr 28, 2026 | 5,590.00 | 5,650.00 | 5,540.00 | 5,580.00 | 5,580.00 | 0.36% | 2,168,451 |
| Apr 27, 2026 | 5,650.00 | 5,660.00 | 5,480.00 | 5,560.00 | 5,560.00 | -1.24% | 2,438,983 |
| Apr 24, 2026 | 5,680.00 | 5,730.00 | 5,600.00 | 5,630.00 | 5,630.00 | -0.71% | 2,433,962 |
| Apr 23, 2026 | 5,770.00 | 5,840.00 | 5,460.00 | 5,670.00 | 5,670.00 | -1.05% | 4,328,202 |
| Apr 22, 2026 | 5,630.00 | 5,730.00 | 5,380.00 | 5,730.00 | 5,730.00 | 0.88% | 4,376,063 |
| 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% | 3,137,942 |
| Apr 16, 2026 | 5,420.00 | 5,740.00 | 5,370.00 | 5,650.00 | 5,650.00 | 5.21% | 7,187,932 |
| Apr 15, 2026 | 5,340.00 | 5,420.00 | 5,250.00 | 5,370.00 | 5,370.00 | 1.51% | 3,482,194 |
| 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% | 4,335,195 |
| Apr 10, 2026 | 5,210.00 | 5,520.00 | 5,210.00 | 5,360.00 | 5,360.00 | 3.08% | 7,227,496 |
| Apr 9, 2026 | 5,180.00 | 5,220.00 | 5,040.00 | 5,200.00 | 5,200.00 | 0.78% | 2,289,122 |
| Apr 8, 2026 | 5,360.00 | 5,490.00 | 5,140.00 | 5,160.00 | 5,160.00 | 0.39% | 4,536,301 |
| Apr 7, 2026 | 5,220.00 | 5,320.00 | 5,110.00 | 5,140.00 | 5,140.00 | -2.28% | 2,700,757 |
| Apr 6, 2026 | 5,280.00 | 5,300.00 | 5,130.00 | 5,260.00 | 5,260.00 | - | 3,476,382 |
| Apr 3, 2026 | 4,995.00 | 5,300.00 | 4,995.00 | 5,260.00 | 5,260.00 | 6.80% | 5,546,503 |
| Apr 2, 2026 | 5,070.00 | 5,160.00 | 4,880.00 | 4,925.00 | 4,925.00 | -2.67% | 3,057,160 |
| Apr 1, 2026 | 5,000.00 | 5,080.00 | 4,910.00 | 5,060.00 | 5,060.00 | 3.37% | 3,015,633 |
| Mar 31, 2026 | 4,830.00 | 5,050.00 | 4,755.00 | 4,895.00 | 4,895.00 | 0.41% | 3,467,952 |
| Mar 30, 2026 | 4,800.00 | 4,900.00 | 4,650.00 | 4,875.00 | 4,875.00 | -0.51% | 1,725,639 |
| Mar 27, 2026 | 4,810.00 | 4,930.00 | 4,755.00 | 4,900.00 | 4,900.00 | -1.61% | 2,405,013 |
| Mar 26, 2026 | 5,110.00 | 5,110.00 | 4,905.00 | 4,980.00 | 4,980.00 | -1.97% | 3,082,002 |
| 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% | 3,622,660 |
| 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% | 4,650,683 |
| Mar 19, 2026 | 5,190.00 | 5,230.00 | 5,010.00 | 5,050.00 | 5,050.00 | -2.70% | 2,673,377 |
| Mar 18, 2026 | 5,140.00 | 5,260.00 | 5,120.00 | 5,190.00 | 5,190.00 | 1.17% | 3,147,705 |
| Mar 17, 2026 | 5,110.00 | 5,190.00 | 5,050.00 | 5,130.00 | 5,130.00 | 0.59% | 4,369,655 |
| 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% | 4,391,931 |
| Mar 12, 2026 | 5,000.00 | 5,250.00 | 5,000.00 | 5,250.00 | 5,250.00 | 3.75% | 3,880,413 |
| Mar 11, 2026 | 5,150.00 | 5,250.00 | 5,000.00 | 5,060.00 | 5,060.00 | -1.56% | 5,296,255 |
| Mar 10, 2026 | 5,120.00 | 5,190.00 | 4,995.00 | 5,140.00 | 5,140.00 | 2.80% | 4,903,735 |