Pan Ocean Co., Ltd. 028670
KRX · Südkorea · Transport
KRW 5.880,00+110,00 (+1,91 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 5.880,00 | +1,91 % | KRW 5.780,00 | KRW 6.080,00 | KRW 5.720,00 | 3,17M |
| 2026-09-30 | KRW 5.770,00 | +1,23 % | KRW 5.700,00 | KRW 5.840,00 | KRW 5.660,00 | 1,58M |
| 2026-09-29 | KRW 5.700,00 | 0,00 % | KRW 5.740,00 | KRW 6.030,00 | KRW 5.660,00 | 3,85M |
| 2026-09-28 | KRW 5.700,00 | +1,79 % | KRW 5.600,00 | KRW 5.810,00 | KRW 5.590,00 | 1,48M |
| 2026-09-23 | KRW 5.600,00 | -3,28 % | KRW 5.760,00 | KRW 5.800,00 | KRW 5.560,00 | 2,32M |
| 2026-09-22 | KRW 5.790,00 | 0,00 % | KRW 5.870,00 | KRW 5.870,00 | KRW 5.700,00 | 1,11M |
| 2026-09-21 | KRW 5.790,00 | +0,70 % | KRW 5.710,00 | KRW 5.840,00 | KRW 5.660,00 | 1,09M |
| 2026-09-18 | KRW 5.750,00 | -2,21 % | KRW 5.930,00 | KRW 6.040,00 | KRW 5.700,00 | 2,99M |
| 2026-09-17 | KRW 5.880,00 | +1,38 % | KRW 5.860,00 | KRW 5.990,00 | KRW 5.790,00 | 1,98M |
| 2026-09-16 | KRW 5.800,00 | +2,11 % | KRW 5.690,00 | KRW 5.870,00 | KRW 5.690,00 | 1,97M |
| 2026-09-15 | KRW 5.680,00 | -5,96 % | KRW 5.980,00 | KRW 6.030,00 | KRW 5.600,00 | 3,62M |
| 2026-09-14 | KRW 6.040,00 | +0,17 % | KRW 6.000,00 | KRW 6.190,00 | KRW 5.940,00 | 1,87M |
| 2026-09-11 | KRW 6.030,00 | +1,01 % | KRW 5.920,00 | KRW 6.170,00 | KRW 5.890,00 | 2,85M |
| 2026-09-10 | KRW 5.970,00 | -0,67 % | KRW 5.920,00 | KRW 6.080,00 | KRW 5.870,00 | 3,65M |
| 2026-09-09 | KRW 6.010,00 | -1,15 % | KRW 6.020,00 | KRW 6.140,00 | KRW 5.720,00 | 3,60M |
| 2026-09-08 | KRW 6.080,00 | +0,33 % | KRW 6.110,00 | KRW 6.300,00 | KRW 5.950,00 | 3,42M |
| 2026-09-07 | KRW 6.060,00 | +1,68 % | KRW 6.100,00 | KRW 6.210,00 | KRW 5.910,00 | 3,72M |
| 2026-09-04 | KRW 5.960,00 | +0,34 % | KRW 5.920,00 | KRW 6.160,00 | KRW 5.860,00 | 3,02M |
| 2026-09-03 | KRW 5.940,00 | +7,80 % | KRW 5.630,00 | KRW 6.100,00 | KRW 5.600,00 | 7,66M |
| 2026-09-02 | KRW 5.510,00 | -1,61 % | KRW 5.550,00 | KRW 5.630,00 | KRW 5.430,00 | 1,61M |
| 2026-09-01 | KRW 5.600,00 | -1,23 % | KRW 5.670,00 | KRW 5.860,00 | KRW 5.490,00 | 3,29M |
| 2026-08-31 | KRW 5.670,00 | -2,07 % | KRW 5.790,00 | KRW 5.800,00 | KRW 5.590,00 | 2,07M |
| 2026-08-28 | KRW 5.790,00 | +3,02 % | KRW 5.700,00 | KRW 5.830,00 | KRW 5.680,00 | 2,26M |
| 2026-08-27 | KRW 5.620,00 | +0,18 % | KRW 5.680,00 | KRW 5.850,00 | KRW 5.560,00 | 3,82M |
| 2026-08-26 | KRW 5.610,00 | -12,07 % | KRW 6.300,00 | KRW 6.350,00 | KRW 5.510,00 | 8,67M |
| 2026-08-25 | KRW 6.380,00 | +0,95 % | KRW 6.290,00 | KRW 6.530,00 | KRW 6.210,00 | 6,45M |
| 2026-08-24 | KRW 6.320,00 | +8,03 % | KRW 5.820,00 | KRW 6.470,00 | KRW 5.820,00 | 9,25M |
| 2026-08-21 | KRW 5.850,00 | +1,39 % | KRW 5.770,00 | KRW 5.880,00 | KRW 5.670,00 | 2,78M |
| 2026-08-20 | KRW 5.770,00 | -3,99 % | KRW 5.950,00 | KRW 6.050,00 | KRW 5.770,00 | 3,14M |
| 2026-08-19 | KRW 6.010,00 | -0,50 % | KRW 5.900,00 | KRW 6.180,00 | KRW 5.760,00 | 4,44M |
| 2026-08-18 | KRW 6.040,00 | +4,32 % | KRW 5.720,00 | KRW 6.130,00 | KRW 5.720,00 | 6,46M |
| 2026-08-14 | KRW 5.790,00 | +2,84 % | KRW 5.680,00 | KRW 5.800,00 | KRW 5.660,00 | 2,37M |
| 2026-08-13 | KRW 5.630,00 | -2,93 % | KRW 5.800,00 | KRW 5.900,00 | KRW 5.600,00 | 3,51M |
| 2026-08-12 | KRW 5.800,00 | +0,35 % | KRW 5.780,00 | KRW 6.020,00 | KRW 5.750,00 | 2,58M |
| 2026-08-11 | KRW 5.780,00 | -0,86 % | KRW 5.780,00 | KRW 5.950,00 | KRW 5.680,00 | 3,12M |
| 2026-08-10 | KRW 5.830,00 | -3,48 % | KRW 6.000,00 | KRW 6.030,00 | KRW 5.710,00 | 2,63M |
| 2026-08-07 | KRW 6.040,00 | +3,25 % | KRW 5.810,00 | KRW 6.060,00 | KRW 5.810,00 | 4,36M |
| 2026-08-06 | KRW 5.850,00 | -0,17 % | KRW 5.850,00 | KRW 5.990,00 | KRW 5.750,00 | 2,70M |
| 2026-08-05 | KRW 5.860,00 | +3,90 % | KRW 5.640,00 | KRW 5.900,00 | KRW 5.500,00 | 4,68M |
| 2026-08-04 | KRW 5.640,00 | +14,29 % | KRW 4.970,00 | KRW 5.660,00 | KRW 4.970,00 | 8,07M |
| 2026-08-03 | KRW 4.935,00 | -9,78 % | KRW 5.370,00 | KRW 5.470,00 | KRW 4.880,00 | 6,85M |
| 2026-07-31 | KRW 5.470,00 | +10,84 % | KRW 5.170,00 | KRW 5.730,00 | KRW 4.960,00 | 8,35M |
| 2026-07-30 | KRW 4.935,00 | -0,50 % | KRW 5.000,00 | KRW 5.290,00 | KRW 4.885,00 | 4,07M |
| 2026-07-29 | KRW 4.960,00 | -1,98 % | KRW 5.120,00 | KRW 5.340,00 | KRW 4.890,00 | 4,02M |
| 2026-07-28 | KRW 5.060,00 | -3,44 % | KRW 5.150,00 | KRW 5.200,00 | KRW 4.980,00 | 1,18M |
| 2026-07-27 | KRW 5.240,00 | -0,76 % | KRW 5.310,00 | KRW 5.340,00 | KRW 5.210,00 | 1,12M |
| 2026-07-24 | KRW 5.280,00 | -0,38 % | KRW 5.200,00 | KRW 5.390,00 | KRW 5.200,00 | 1,71M |
| 2026-07-23 | KRW 5.300,00 | +4,33 % | KRW 5.060,00 | KRW 5.310,00 | KRW 5.060,00 | 1,32M |
| 2026-07-22 | KRW 5.080,00 | +1,40 % | KRW 5.060,00 | KRW 5.180,00 | KRW 5.000,00 | 1,15M |
| 2026-07-21 | KRW 5.010,00 | -0,60 % | KRW 5.030,00 | KRW 5.060,00 | KRW 4.925,00 | 1,14M |
| 2026-07-20 | KRW 5.040,00 | -2,33 % | KRW 5.160,00 | KRW 5.160,00 | KRW 4.965,00 | 1,09M |
| 2026-07-16 | KRW 5.160,00 | -1,15 % | KRW 5.220,00 | KRW 5.300,00 | KRW 5.050,00 | 1,46M |
| 2026-07-15 | KRW 5.220,00 | +2,15 % | KRW 5.180,00 | KRW 5.400,00 | KRW 5.180,00 | 1,48M |
| 2026-07-14 | KRW 5.110,00 | -2,48 % | KRW 5.340,00 | KRW 5.350,00 | KRW 5.080,00 | 2,02M |
| 2026-07-13 | KRW 5.240,00 | -0,19 % | KRW 5.260,00 | KRW 5.540,00 | KRW 5.200,00 | 2,82M |
| 2026-07-10 | KRW 5.250,00 | +5,00 % | KRW 5.090,00 | KRW 5.390,00 | KRW 5.040,00 | 2,35M |
| 2026-07-09 | KRW 5.000,00 | -3,29 % | KRW 5.270,00 | KRW 5.280,00 | KRW 4.895,00 | 2,61M |
| 2026-07-08 | KRW 5.170,00 | +1,57 % | KRW 5.090,00 | KRW 5.350,00 | KRW 5.040,00 | 3,11M |
| 2026-07-07 | KRW 5.090,00 | +3,04 % | KRW 4.980,00 | KRW 5.190,00 | KRW 4.910,00 | 2,77M |
| 2026-07-06 | KRW 4.940,00 | +0,20 % | KRW 4.930,00 | KRW 5.160,00 | KRW 4.815,00 | 1,26M |
| 2026-07-03 | KRW 4.930,00 | -0,80 % | KRW 4.975,00 | KRW 5.030,00 | KRW 4.795,00 | 1,71M |
| 2026-07-02 | KRW 4.970,00 | +3,54 % | KRW 4.800,00 | KRW 5.080,00 | KRW 4.710,00 | 2,60M |
| 2026-07-01 | KRW 4.800,00 | +1,37 % | KRW 4.820,00 | KRW 4.885,00 | KRW 4.695,00 | 1,68M |
| 2026-06-30 | KRW 4.735,00 | -1,87 % | KRW 4.835,00 | KRW 4.835,00 | KRW 4.650,00 | 1,33M |
| 2026-06-29 | KRW 4.825,00 | +5,35 % | KRW 4.585,00 | KRW 4.855,00 | KRW 4.410,00 | 1,67M |
| 2026-06-26 | KRW 4.580,00 | -2,66 % | KRW 4.660,00 | KRW 4.670,00 | KRW 4.400,00 | 2,01M |
| 2026-06-25 | KRW 4.705,00 | -1,98 % | KRW 4.800,00 | KRW 4.970,00 | KRW 4.650,00 | 2,00M |
| 2026-06-24 | KRW 4.800,00 | +2,78 % | KRW 4.660,00 | KRW 4.815,00 | KRW 4.565,00 | 2,64M |
| 2026-06-23 | KRW 4.670,00 | -4,98 % | KRW 4.925,00 | KRW 4.990,00 | KRW 4.650,00 | 1,74M |
| 2026-06-22 | KRW 4.915,00 | -5,12 % | KRW 5.210,00 | KRW 5.250,00 | KRW 4.910,00 | 2,01M |
| 2026-06-19 | KRW 5.180,00 | +0,97 % | KRW 5.120,00 | KRW 5.240,00 | KRW 4.990,00 | 3,80M |
| 2026-06-18 | KRW 5.130,00 | -4,47 % | KRW 5.330,00 | KRW 5.350,00 | KRW 5.010,00 | 2,80M |
| 2026-06-17 | KRW 5.370,00 | +0,56 % | KRW 5.370,00 | KRW 5.570,00 | KRW 5.320,00 | 2,39M |
| 2026-06-16 | KRW 5.340,00 | 0,00 % | KRW 5.340,00 | KRW 5.510,00 | KRW 5.270,00 | 3,14M |
| 2026-06-15 | KRW 5.340,00 | +2,89 % | KRW 5.290,00 | KRW 5.480,00 | KRW 5.260,00 | 2,47M |
| 2026-06-12 | KRW 5.190,00 | +3,90 % | KRW 5.180,00 | KRW 5.330,00 | KRW 5.110,00 | 2,22M |
| 2026-06-11 | KRW 4.995,00 | -2,82 % | KRW 5.140,00 | KRW 5.210,00 | KRW 4.995,00 | 3,08M |
| 2026-06-10 | KRW 5.140,00 | -1,72 % | KRW 5.130,00 | KRW 5.270,00 | KRW 4.970,00 | 1,14K |
| 2026-06-09 | KRW 5.230,00 | +7,17 % | KRW 4.885,00 | KRW 5.260,00 | KRW 4.830,00 | 3,38M |
| 2026-06-08 | KRW 4.880,00 | -4,69 % | KRW 4.630,00 | KRW 5.000,00 | KRW 4.630,00 | 1,85M |
| 2026-06-05 | KRW 5.120,00 | -0,78 % | KRW 5.160,00 | KRW 5.170,00 | KRW 4.950,00 | 2,23M |
| 2026-06-04 | KRW 5.160,00 | +3,20 % | KRW 5.000,00 | KRW 5.240,00 | KRW 5.000,00 | 2,61M |
| 2026-06-02 | KRW 5.000,00 | -2,15 % | KRW 5.100,00 | KRW 5.230,00 | KRW 4.980,00 | 2,43M |
| 2026-06-01 | KRW 5.110,00 | -6,92 % | KRW 5.490,00 | KRW 5.490,00 | KRW 5.110,00 | 4,14M |
| 2026-05-29 | KRW 5.490,00 | +0,18 % | KRW 5.510,00 | KRW 5.570,00 | KRW 5.280,00 | 2,82M |
| 2026-05-28 | KRW 5.480,00 | -2,49 % | KRW 5.620,00 | KRW 5.670,00 | KRW 5.280,00 | 3,81M |
| 2026-05-27 | KRW 5.620,00 | -5,39 % | KRW 6.070,00 | KRW 6.100,00 | KRW 5.600,00 | 3,20M |
| 2026-05-26 | KRW 5.940,00 | -0,67 % | KRW 5.990,00 | KRW 6.140,00 | KRW 5.920,00 | 2,12M |
| 2026-05-22 | KRW 5.980,00 | +2,40 % | KRW 5.860,00 | KRW 6.000,00 | KRW 5.760,00 | 2,57M |
| 2026-05-21 | KRW 5.840,00 | +1,04 % | KRW 5.820,00 | KRW 6.050,00 | KRW 5.740,00 | 2,68M |