UK markets closed

Pan Ocean Co., Ltd. (028670.KS)

KSE - KSE Delayed price. Currency in KRW
Add to watchlist
4,175.00+40.00 (+0.97%)
At close: 03:30PM KST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20244,170.004,195.004,120.004,175.004,175.00994,214
02 May 20244,100.004,180.004,095.004,135.004,135.001,316,823
30 Apr 20244,195.004,215.004,110.004,110.004,110.001,848,410
29 Apr 20244,100.004,220.004,100.004,200.004,200.003,101,457
26 Apr 20244,135.004,145.004,035.004,070.004,070.001,441,436
25 Apr 20244,085.004,185.004,080.004,145.004,145.001,627,090
24 Apr 20244,160.004,160.004,085.004,115.004,115.001,661,268
23 Apr 20244,125.004,170.004,075.004,160.004,160.001,793,995
22 Apr 20244,050.004,160.004,050.004,125.004,125.002,059,754
19 Apr 20243,950.004,065.003,850.004,015.004,015.004,453,177
18 Apr 20243,900.004,015.003,875.003,955.003,955.002,579,632
17 Apr 20243,950.003,955.003,875.003,920.003,920.001,908,448
16 Apr 20244,120.004,125.003,920.003,945.003,945.002,913,946
15 Apr 20244,045.004,160.004,045.004,120.004,120.001,742,110
12 Apr 20244,125.004,145.004,025.004,050.004,050.001,689,441
11 Apr 20244,075.004,180.004,065.004,130.004,130.001,974,489
09 Apr 20244,090.004,130.004,045.004,120.004,120.001,372,906
08 Apr 20244,030.004,090.003,950.004,090.004,090.001,761,421
05 Apr 20244,020.004,060.003,995.004,020.004,020.002,226,473
04 Apr 20244,135.004,155.004,030.004,060.004,060.001,756,135
03 Apr 20244,045.004,160.004,040.004,115.004,115.002,759,373
02 Apr 20244,115.004,130.004,055.004,080.004,080.002,141,354
01 Apr 20244,125.004,165.004,115.004,140.004,140.001,309,946
29 Mar 20244,235.004,255.004,100.004,135.004,135.002,877,402
28 Mar 20244,245.004,270.004,200.004,260.004,260.002,133,689
27 Mar 20244,235.004,320.004,230.004,265.004,265.002,446,902
26 Mar 20244,210.004,280.004,190.004,280.004,280.002,134,503
25 Mar 20244,460.004,460.004,210.004,210.004,210.004,548,022
22 Mar 20244,390.004,480.004,370.004,435.004,435.002,881,291
21 Mar 20244,400.004,455.004,385.004,400.004,400.002,926,956
20 Mar 20244,350.004,400.004,310.004,360.004,360.001,563,916
19 Mar 20244,365.004,385.004,310.004,345.004,345.001,673,509
18 Mar 20244,495.004,495.004,355.004,380.004,380.002,805,528
15 Mar 20244,450.004,490.004,335.004,450.004,450.004,051,964
14 Mar 20244,310.004,475.004,240.004,420.004,420.005,866,493
13 Mar 20244,495.004,535.004,270.004,280.004,280.006,761,338
12 Mar 20244,635.004,635.004,470.004,485.004,485.003,706,264
11 Mar 20244,575.004,685.004,570.004,610.004,610.002,883,258
08 Mar 20244,595.004,650.004,570.004,580.004,580.002,120,932
07 Mar 20244,690.004,735.004,540.004,550.004,550.003,368,016
06 Mar 20244,745.004,780.004,665.004,665.004,665.003,353,254
05 Mar 20244,890.004,915.004,700.004,745.004,745.005,388,953
04 Mar 20244,875.004,960.004,805.004,890.004,890.005,273,606
29 Feb 20244,650.005,060.004,635.004,865.004,865.0024,265,858
28 Feb 20244,535.004,625.004,485.004,600.004,600.003,437,819
27 Feb 20244,615.004,675.004,520.004,520.004,520.005,893,480
26 Feb 20244,530.004,635.004,510.004,580.004,580.005,136,099
23 Feb 20244,540.004,565.004,450.004,485.004,485.004,142,729
22 Feb 20244,510.004,525.004,450.004,520.004,520.003,027,158
21 Feb 20244,570.004,600.004,470.004,490.004,490.003,883,652
20 Feb 20244,605.004,605.004,470.004,570.004,570.005,754,455
19 Feb 20244,440.004,620.004,410.004,580.004,580.008,442,109
16 Feb 20244,275.004,480.004,275.004,445.004,445.0010,796,293
15 Feb 20244,325.004,360.004,210.004,225.004,225.006,487,063
14 Feb 20244,370.004,370.004,275.004,325.004,325.006,715,348
13 Feb 20244,505.004,545.004,395.004,405.004,405.0010,644,943
08 Feb 20244,400.004,650.004,260.004,490.004,490.0052,559,611
07 Feb 20244,275.004,600.004,145.004,335.004,335.00109,140,490
06 Feb 20243,590.003,630.003,550.003,580.003,580.003,259,023
05 Feb 20243,800.003,800.003,570.003,600.003,600.007,502,230
02 Feb 20243,730.003,840.003,705.003,825.003,825.004,718,054
01 Feb 20243,625.003,745.003,625.003,725.003,725.003,866,771
31 Jan 20243,720.003,725.003,610.003,655.003,655.003,143,305
30 Jan 20243,655.003,780.003,640.003,710.003,710.007,215,506
29 Jan 20243,625.003,660.003,570.003,615.003,615.002,755,421
26 Jan 20243,610.003,665.003,605.003,620.003,620.002,016,251
25 Jan 20243,595.003,635.003,540.003,625.003,625.003,064,359
24 Jan 20243,760.003,795.003,560.003,595.003,595.005,159,520
23 Jan 20243,730.003,835.003,715.003,750.003,750.009,633,078
22 Jan 20243,655.003,745.003,620.003,710.003,710.005,023,321
19 Jan 20243,695.003,800.003,590.003,625.003,625.007,186,102
18 Jan 20243,600.003,785.003,540.003,685.003,685.008,619,506
17 Jan 20243,510.003,845.003,510.003,620.003,620.0022,132,099
16 Jan 20243,610.003,720.003,500.003,510.003,510.004,362,745
15 Jan 20243,625.003,670.003,575.003,610.003,610.001,636,612
12 Jan 20243,580.003,655.003,525.003,595.003,595.007,666,992
11 Jan 20243,575.003,615.003,520.003,545.003,545.004,839,564
10 Jan 20243,730.003,770.003,550.003,555.003,555.006,143,078
09 Jan 20243,700.003,810.003,700.003,740.003,740.004,501,235
08 Jan 20243,630.003,730.003,630.003,705.003,705.002,928,428
05 Jan 20243,710.003,710.003,615.003,645.003,645.002,932,408
04 Jan 20243,720.003,805.003,670.003,675.003,675.006,877,944
03 Jan 20243,760.003,785.003,680.003,695.003,695.003,218,399
02 Jan 20243,715.003,785.003,705.003,735.003,735.003,215,670
28 Dec 20233,640.003,760.003,610.003,735.003,735.005,266,164
27 Dec 20233,745.003,770.003,600.003,625.003,625.006,019,799
27 Dec 202385 Dividend
26 Dec 20233,695.003,800.003,675.003,700.003,615.007,771,962
22 Dec 20233,850.003,895.003,685.003,730.003,644.3114,611,883
21 Dec 20234,145.004,190.003,850.003,860.003,771.3219,755,319
20 Dec 20233,855.004,325.003,845.004,000.003,908.1149,721,009
19 Dec 20234,650.004,750.004,065.004,095.004,000.9335,044,786
18 Dec 20234,510.004,590.004,380.004,555.004,450.366,768,331
15 Dec 20234,405.004,430.004,325.004,375.004,274.492,681,135
14 Dec 20234,330.004,400.004,260.004,400.004,298.923,940,291
13 Dec 20234,435.004,435.004,290.004,295.004,196.332,411,099
12 Dec 20234,405.004,455.004,370.004,385.004,284.262,718,521
11 Dec 20234,320.004,405.004,320.004,360.004,259.842,040,825
08 Dec 20234,365.004,385.004,300.004,315.004,215.873,082,995
07 Dec 20234,345.004,405.004,260.004,365.004,264.723,274,817
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...