Pan Ocean Co., Ltd. 028670
KRX · South Korea · Transportation
KRW 5,880.00+110.00 (+1.91%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | 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 |
| 2026-05-20 | KRW 5,780.00 | -4.46% | KRW 6,100.00 | KRW 6,100.00 | KRW 5,670.00 | 3.25M |