Pan Ocean Co., Ltd. (KRX:028670)
South Korea · Delayed Price · Currency is KRW 5,750.00
-130.00 (-2.21%)
Sep 18, 2026, 3:30 PM KST
Pan Ocean Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5,930.00 | 6,040.00 | 5,700.00 | 5,750.00 | 5,750.00 | -2.21% | 2,932,069 |
| Sep 17, 2026 | 5,860.00 | 5,990.00 | 5,790.00 | 5,880.00 | 5,880.00 | 1.38% | 1,763,135 |
| Sep 16, 2026 | 5,690.00 | 5,870.00 | 5,690.00 | 5,800.00 | 5,800.00 | 2.11% | 1,925,368 |
| 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 |
| Aug 14, 2026 | 5,680.00 | 5,800.00 | 5,660.00 | 5,790.00 | 5,790.00 | 2.84% | 2,372,468 |
| Aug 13, 2026 | 5,800.00 | 5,900.00 | 5,600.00 | 5,630.00 | 5,630.00 | -2.93% | 3,506,070 |
| Aug 12, 2026 | 5,780.00 | 6,020.00 | 5,750.00 | 5,800.00 | 5,800.00 | 0.35% | 2,584,409 |
| Aug 11, 2026 | 5,780.00 | 5,950.00 | 5,680.00 | 5,780.00 | 5,780.00 | -0.86% | 3,120,460 |
| Aug 10, 2026 | 6,000.00 | 6,030.00 | 5,710.00 | 5,830.00 | 5,830.00 | -3.48% | 2,625,086 |
| Aug 7, 2026 | 5,810.00 | 6,060.00 | 5,810.00 | 6,040.00 | 6,040.00 | 3.25% | 4,362,987 |
| Aug 6, 2026 | 5,850.00 | 5,990.00 | 5,750.00 | 5,850.00 | 5,850.00 | -0.17% | 2,704,885 |
| 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% | 6,850,277 |
| Jul 31, 2026 | 5,170.00 | 5,730.00 | 4,960.00 | 5,470.00 | 5,470.00 | 10.84% | 8,347,721 |
| Jul 30, 2026 | 5,000.00 | 5,290.00 | 4,885.00 | 4,935.00 | 4,935.00 | -0.50% | 4,068,305 |
| Jul 29, 2026 | 5,120.00 | 5,340.00 | 4,890.00 | 4,960.00 | 4,960.00 | -1.98% | 4,024,630 |
| Jul 28, 2026 | 5,150.00 | 5,200.00 | 4,980.00 | 5,060.00 | 5,060.00 | -3.44% | 1,182,269 |
| Jul 27, 2026 | 5,310.00 | 5,340.00 | 5,210.00 | 5,240.00 | 5,240.00 | -0.76% | 1,124,141 |
| 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% | 1,138,235 |
| 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% | 1,462,904 |
| Jul 15, 2026 | 5,180.00 | 5,400.00 | 5,180.00 | 5,220.00 | 5,220.00 | 2.15% | 1,477,884 |
| Jul 14, 2026 | 5,340.00 | 5,350.00 | 5,080.00 | 5,110.00 | 5,110.00 | -2.48% | 2,019,360 |
| 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% | 2,351,640 |
| Jul 9, 2026 | 5,270.00 | 5,280.00 | 4,895.00 | 5,000.00 | 5,000.00 | -3.29% | 2,611,371 |