Pan Ocean Co., Ltd. (KRX:028670)
South Korea · Delayed Price · Currency is KRW 5,020.00
-20.00 (-0.40%)
Last updated: Jul 21, 2026, 2:27 PM KST
Pan Ocean Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 6,070.00 | 6,100.00 | 5,600.00 | 5,620.00 | 5,620.00 | -5.39% | 3,202,254 |
| May 26, 2026 | 5,990.00 | 6,140.00 | 5,920.00 | 5,940.00 | 5,940.00 | -0.67% | 2,117,405 |
| May 22, 2026 | 5,860.00 | 6,000.00 | 5,760.00 | 5,980.00 | 5,980.00 | 2.40% | 2,573,486 |
| May 21, 2026 | 5,820.00 | 6,050.00 | 5,740.00 | 5,840.00 | 5,840.00 | 1.04% | 2,680,837 |
| May 20, 2026 | 6,100.00 | 6,100.00 | 5,670.00 | 5,780.00 | 5,780.00 | -4.46% | 3,249,338 |
| 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 |