Pangrim Co., Ltd 003610
KRX · South Korea · Process Industries
KRW 5,470.00-30.00 (-0.55%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,460.00 | -0.73% | KRW 5,450.00 | KRW 5,550.00 | KRW 5,450.00 | 3.99K |
| 2026-10-01 | KRW 5,500.00 | +0.36% | KRW 5,530.00 | KRW 5,530.00 | KRW 5,440.00 | 20.79K |
| 2026-09-30 | KRW 5,480.00 | +0.92% | KRW 5,430.00 | KRW 5,630.00 | KRW 5,410.00 | 24.16K |
| 2026-09-29 | KRW 5,430.00 | -4.57% | KRW 5,640.00 | KRW 5,640.00 | KRW 5,390.00 | 66.87K |
| 2026-09-28 | KRW 5,690.00 | -0.18% | KRW 5,700.00 | KRW 5,800.00 | KRW 5,670.00 | 133.93K |
| 2026-09-23 | KRW 5,700.00 | +0.18% | KRW 5,720.00 | KRW 5,730.00 | KRW 5,650.00 | 28.28K |
| 2026-09-22 | KRW 5,690.00 | +0.35% | KRW 5,670.00 | KRW 5,700.00 | KRW 5,590.00 | 73.85K |
| 2026-09-21 | KRW 5,670.00 | -0.35% | KRW 5,740.00 | KRW 5,740.00 | KRW 5,600.00 | 48.51K |
| 2026-09-18 | KRW 5,690.00 | -0.18% | KRW 5,720.00 | KRW 5,740.00 | KRW 5,650.00 | 20.36K |
| 2026-09-17 | KRW 5,700.00 | +0.53% | KRW 5,670.00 | KRW 5,740.00 | KRW 5,630.00 | 30.24K |
| 2026-09-16 | KRW 5,670.00 | -1.56% | KRW 5,760.00 | KRW 5,760.00 | KRW 5,600.00 | 70.93K |
| 2026-09-15 | KRW 5,760.00 | -1.54% | KRW 5,880.00 | KRW 5,880.00 | KRW 5,690.00 | 68.34K |
| 2026-09-14 | KRW 5,850.00 | +0.86% | KRW 5,800.00 | KRW 5,890.00 | KRW 5,740.00 | 168.33K |
| 2026-09-11 | KRW 5,800.00 | +1.05% | KRW 5,740.00 | KRW 5,880.00 | KRW 5,700.00 | 128.43K |
| 2026-09-10 | KRW 5,740.00 | +1.95% | KRW 5,630.00 | KRW 5,790.00 | KRW 5,630.00 | 161.25K |
| 2026-09-09 | KRW 5,630.00 | +2.55% | KRW 5,490.00 | KRW 5,630.00 | KRW 5,480.00 | 72.34K |
| 2026-09-08 | KRW 5,490.00 | +0.37% | KRW 5,450.00 | KRW 5,550.00 | KRW 5,450.00 | 42.10K |
| 2026-09-07 | KRW 5,470.00 | -0.55% | KRW 5,480.00 | KRW 5,540.00 | KRW 5,420.00 | 51.21K |
| 2026-09-04 | KRW 5,500.00 | -1.43% | KRW 5,640.00 | KRW 5,640.00 | KRW 5,460.00 | 36.06K |
| 2026-09-03 | KRW 5,580.00 | +0.72% | KRW 5,540.00 | KRW 5,630.00 | KRW 5,510.00 | 49.23K |
| 2026-09-02 | KRW 5,540.00 | +0.73% | KRW 5,500.00 | KRW 5,580.00 | KRW 5,440.00 | 38.66K |
| 2026-09-01 | KRW 5,500.00 | +0.18% | KRW 5,540.00 | KRW 5,550.00 | KRW 5,440.00 | 42.63K |
| 2026-08-31 | KRW 5,490.00 | +0.55% | KRW 5,460.00 | KRW 5,490.00 | KRW 5,430.00 | 22.46K |
| 2026-08-28 | KRW 5,460.00 | +0.18% | KRW 5,450.00 | KRW 5,540.00 | KRW 5,420.00 | 50.79K |
| 2026-08-27 | KRW 5,450.00 | 0.00% | KRW 5,470.00 | KRW 5,510.00 | KRW 5,400.00 | 61.26K |
| 2026-08-26 | KRW 5,450.00 | -0.73% | KRW 5,490.00 | KRW 5,490.00 | KRW 5,380.00 | 72.32K |
| 2026-08-25 | KRW 5,490.00 | -0.18% | KRW 5,500.00 | KRW 5,530.00 | KRW 5,400.00 | 83.16K |
| 2026-08-24 | KRW 5,500.00 | +1.10% | KRW 5,440.00 | KRW 5,500.00 | KRW 5,380.00 | 96.44K |
| 2026-08-21 | KRW 5,440.00 | -0.73% | KRW 5,480.00 | KRW 5,480.00 | KRW 5,350.00 | 89.89K |
| 2026-08-20 | KRW 5,480.00 | 0.00% | KRW 5,460.00 | KRW 5,520.00 | KRW 5,390.00 | 72.01K |
| 2026-08-19 | KRW 5,480.00 | -1.08% | KRW 5,540.00 | KRW 5,540.00 | KRW 5,380.00 | 117.24K |
| 2026-08-18 | KRW 5,540.00 | -0.36% | KRW 5,520.00 | KRW 5,580.00 | KRW 5,460.00 | 61.28K |
| 2026-08-14 | KRW 5,560.00 | -0.18% | KRW 5,590.00 | KRW 5,650.00 | KRW 5,470.00 | 173.29K |
| 2026-08-13 | KRW 5,570.00 | -0.18% | KRW 5,570.00 | KRW 5,620.00 | KRW 5,450.00 | 156.08K |
| 2026-08-12 | KRW 5,580.00 | -1.06% | KRW 5,610.00 | KRW 5,670.00 | KRW 5,500.00 | 105.54K |
| 2026-08-11 | KRW 5,640.00 | +0.36% | KRW 5,620.00 | KRW 5,690.00 | KRW 5,560.00 | 98.81K |
| 2026-08-10 | KRW 5,620.00 | -0.53% | KRW 5,650.00 | KRW 5,660.00 | KRW 5,510.00 | 81.51K |
| 2026-08-07 | KRW 5,650.00 | +2.91% | KRW 5,460.00 | KRW 5,650.00 | KRW 5,460.00 | 70.15K |
| 2026-08-06 | KRW 5,490.00 | -1.79% | KRW 5,600.00 | KRW 5,700.00 | KRW 5,460.00 | 240.87K |
| 2026-08-05 | KRW 5,590.00 | +3.14% | KRW 5,440.00 | KRW 5,600.00 | KRW 5,430.00 | 149.01K |
| 2026-08-04 | KRW 5,420.00 | +2.46% | KRW 5,280.00 | KRW 5,430.00 | KRW 5,280.00 | 109.07K |
| 2026-08-03 | KRW 5,290.00 | +1.15% | KRW 5,200.00 | KRW 5,340.00 | KRW 5,160.00 | 91.63K |
| 2026-07-31 | KRW 5,230.00 | 0.00% | KRW 5,300.00 | KRW 5,300.00 | KRW 5,140.00 | 60.91K |
| 2026-07-30 | KRW 5,230.00 | +0.38% | KRW 5,210.00 | KRW 5,390.00 | KRW 5,150.00 | 81.59K |
| 2026-07-29 | KRW 5,210.00 | -1.33% | KRW 5,310.00 | KRW 5,490.00 | KRW 5,090.00 | 181.53K |
| 2026-07-28 | KRW 5,280.00 | -2.40% | KRW 5,400.00 | KRW 5,400.00 | KRW 5,240.00 | 50.59K |
| 2026-07-27 | KRW 5,410.00 | +2.08% | KRW 5,400.00 | KRW 5,440.00 | KRW 5,300.00 | 121.71K |
| 2026-07-24 | KRW 5,300.00 | +2.51% | KRW 5,130.00 | KRW 5,340.00 | KRW 5,130.00 | 109.42K |
| 2026-07-23 | KRW 5,170.00 | +1.37% | KRW 5,100.00 | KRW 5,200.00 | KRW 5,100.00 | 114.14K |
| 2026-07-22 | KRW 5,100.00 | +0.59% | KRW 5,190.00 | KRW 5,190.00 | KRW 5,030.00 | 51.03K |
| 2026-07-21 | KRW 5,070.00 | 0.00% | KRW 5,070.00 | KRW 5,100.00 | KRW 5,030.00 | 49.31K |
| 2026-07-20 | KRW 5,070.00 | -2.12% | KRW 5,150.00 | KRW 5,170.00 | KRW 5,000.00 | 218.64K |
| 2026-07-16 | KRW 5,180.00 | +0.39% | KRW 5,220.00 | KRW 5,240.00 | KRW 5,120.00 | 77.77K |
| 2026-07-15 | KRW 5,160.00 | +0.19% | KRW 5,110.00 | KRW 5,210.00 | KRW 5,110.00 | 41.62K |
| 2026-07-14 | KRW 5,150.00 | -0.39% | KRW 5,060.00 | KRW 5,200.00 | KRW 5,050.00 | 100.03K |
| 2026-07-13 | KRW 5,170.00 | +0.19% | KRW 5,190.00 | KRW 5,240.00 | KRW 4,990.00 | 212.21K |
| 2026-07-10 | KRW 5,160.00 | +0.19% | KRW 5,150.00 | KRW 5,250.00 | KRW 5,100.00 | 100.22K |
| 2026-07-09 | KRW 5,150.00 | -0.77% | KRW 5,260.00 | KRW 5,260.00 | KRW 5,040.00 | 81.14K |
| 2026-07-08 | KRW 5,190.00 | -1.89% | KRW 5,310.00 | KRW 5,350.00 | KRW 5,110.00 | 157.86K |
| 2026-07-07 | KRW 5,290.00 | -2.04% | KRW 5,330.00 | KRW 5,450.00 | KRW 5,210.00 | 127.88K |
| 2026-07-06 | KRW 5,400.00 | +5.47% | KRW 5,200.00 | KRW 5,500.00 | KRW 5,180.00 | 408.07K |
| 2026-07-03 | KRW 5,120.00 | +1.19% | KRW 5,030.00 | KRW 5,130.00 | KRW 5,000.00 | 21.12K |
| 2026-07-02 | KRW 5,060.00 | -0.59% | KRW 5,060.00 | KRW 5,100.00 | KRW 4,990.00 | 62.07K |
| 2026-07-01 | KRW 5,090.00 | -1.17% | KRW 5,150.00 | KRW 5,200.00 | KRW 5,070.00 | 79.16K |
| 2026-06-30 | KRW 5,150.00 | -0.96% | KRW 5,230.00 | KRW 5,230.00 | KRW 5,100.00 | 85.04K |
| 2026-06-29 | KRW 5,200.00 | +2.77% | KRW 5,060.00 | KRW 5,210.00 | KRW 5,010.00 | 114.85K |
| 2026-06-26 | KRW 5,060.00 | 0.00% | KRW 5,060.00 | KRW 5,170.00 | KRW 4,915.00 | 168.72K |
| 2026-06-25 | KRW 5,060.00 | 0.00% | KRW 5,100.00 | KRW 5,190.00 | KRW 5,000.00 | 130.00K |
| 2026-06-24 | KRW 5,060.00 | +0.60% | KRW 5,030.00 | KRW 5,100.00 | KRW 4,875.00 | 127.03K |
| 2026-06-23 | KRW 5,030.00 | -1.95% | KRW 5,140.00 | KRW 5,140.00 | KRW 4,915.00 | 189.54K |
| 2026-06-22 | KRW 5,130.00 | +0.98% | KRW 5,150.00 | KRW 5,270.00 | KRW 5,040.00 | 109.67K |
| 2026-06-19 | KRW 5,080.00 | -1.17% | KRW 5,140.00 | KRW 5,230.00 | KRW 5,030.00 | 83.89K |
| 2026-06-18 | KRW 5,140.00 | -1.15% | KRW 5,250.00 | KRW 5,260.00 | KRW 5,140.00 | 94.08K |
| 2026-06-17 | KRW 5,200.00 | +0.19% | KRW 5,190.00 | KRW 5,280.00 | KRW 5,160.00 | 34.29K |
| 2026-06-16 | KRW 5,190.00 | +0.78% | KRW 5,150.00 | KRW 5,190.00 | KRW 5,120.00 | 33.19K |
| 2026-06-15 | KRW 5,150.00 | -2.28% | KRW 5,200.00 | KRW 5,300.00 | KRW 5,110.00 | 119.55K |
| 2026-06-12 | KRW 5,270.00 | +1.15% | KRW 5,210.00 | KRW 5,300.00 | KRW 5,200.00 | 78.96K |
| 2026-06-11 | KRW 5,210.00 | +0.19% | KRW 5,150.00 | KRW 5,280.00 | KRW 5,150.00 | 123.80K |
| 2026-06-10 | KRW 5,200.00 | +0.97% | KRW 5,100.00 | KRW 5,210.00 | KRW 5,040.00 | 2.00K |
| 2026-06-09 | KRW 5,150.00 | +1.78% | KRW 5,060.00 | KRW 5,220.00 | KRW 5,050.00 | 62.76K |
| 2026-06-08 | KRW 5,060.00 | -1.36% | KRW 5,130.00 | KRW 5,130.00 | KRW 4,935.00 | 155.65K |
| 2026-06-05 | KRW 5,130.00 | +0.20% | KRW 5,120.00 | KRW 5,190.00 | KRW 5,010.00 | 184.15K |
| 2026-06-04 | KRW 5,120.00 | +0.39% | KRW 5,100.00 | KRW 5,120.00 | KRW 4,985.00 | 114.46K |
| 2026-06-02 | KRW 5,100.00 | -1.16% | KRW 5,140.00 | KRW 5,140.00 | KRW 4,995.00 | 131.70K |
| 2026-06-01 | KRW 5,160.00 | +0.19% | KRW 5,150.00 | KRW 5,170.00 | KRW 4,855.00 | 206.09K |
| 2026-05-29 | KRW 5,150.00 | -0.77% | KRW 5,300.00 | KRW 5,300.00 | KRW 5,060.00 | 89.17K |
| 2026-05-28 | KRW 5,190.00 | -0.19% | KRW 5,200.00 | KRW 5,380.00 | KRW 4,990.00 | 141.99K |
| 2026-05-27 | KRW 5,200.00 | +0.78% | KRW 5,150.00 | KRW 5,250.00 | KRW 5,050.00 | 334.57K |
| 2026-05-26 | KRW 5,160.00 | -2.64% | KRW 5,300.00 | KRW 5,460.00 | KRW 5,160.00 | 143.34K |
| 2026-05-22 | KRW 5,300.00 | 0.00% | KRW 5,300.00 | KRW 5,380.00 | KRW 5,230.00 | 101.90K |