Skip to main content
Pangrim Co., Ltd. (KRX:003610)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,810.00
-170.00 (-2.84%)
Last updated: Dec 4, 2025, 9:00 AM KST

Pangrim Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,810.005,920.005,740.005,900.005,900.001.55%160,197
Dec 4, 20255,980.006,000.005,730.005,810.005,810.00-2.84%152,839
Dec 3, 20255,940.006,050.005,830.005,980.005,980.000.67%180,926
Dec 2, 20255,850.005,980.005,850.005,940.005,940.001.71%106,980
Dec 1, 20255,870.005,950.005,800.005,840.005,840.00-0.51%90,228
Nov 28, 20255,840.005,920.005,720.005,870.005,870.001.21%182,263
Nov 27, 20255,580.005,860.005,580.005,800.005,800.003.20%107,485
Nov 26, 20255,490.005,640.005,390.005,620.005,620.002.37%138,509
Nov 25, 20255,500.005,720.005,480.005,490.005,490.00-1.44%146,984
Nov 24, 20255,600.005,900.005,450.005,570.005,570.000.72%328,982
Nov 21, 20255,190.005,640.005,120.005,530.005,530.005.33%424,305
Nov 20, 20255,050.005,340.005,000.005,250.005,250.004.17%277,485
Nov 19, 20254,970.005,050.004,855.005,040.005,040.001.00%93,337
Nov 18, 20254,950.005,050.004,915.004,990.004,990.000.81%66,027
Nov 17, 20255,010.005,220.004,900.004,950.004,950.00-1.39%125,931
Nov 14, 20254,825.005,040.004,825.005,020.005,020.003.40%151,183
Nov 13, 20254,895.004,900.004,785.004,855.004,855.001.46%79,463
Nov 12, 20255,090.005,090.004,750.004,785.004,785.000.53%44,909
Nov 11, 20254,705.004,865.004,705.004,760.004,760.000.21%100,118
Nov 10, 20254,790.004,860.004,690.004,750.004,750.00-126,644
Nov 7, 20254,785.005,070.004,685.004,750.004,750.000.42%134,294
Nov 6, 20254,735.004,895.004,670.004,730.004,730.00-0.11%67,014
Nov 5, 20254,875.004,875.004,620.004,735.004,735.00-2.87%147,825
Nov 4, 20254,905.005,070.004,870.004,875.004,875.00-0.61%148,084
Nov 3, 20254,990.005,160.004,700.004,905.004,905.00-1.70%168,348
Oct 31, 20255,060.005,160.004,930.004,990.004,990.00-2.16%110,823
Oct 30, 20255,020.005,240.005,010.005,100.005,100.001.59%88,557
Oct 29, 20255,270.005,280.005,000.005,020.005,020.00-4.74%155,140
Oct 28, 20255,210.005,420.005,210.005,270.005,270.000.57%37,074
Oct 27, 20255,480.005,500.005,130.005,240.005,240.00-3.50%161,451
Oct 24, 20255,410.005,470.005,320.005,430.005,430.000.37%32,049
Oct 23, 20255,340.005,460.005,240.005,410.005,410.003.44%101,051
Oct 22, 20255,320.005,330.005,210.005,230.005,230.00-2.06%47,996
Oct 21, 20255,100.005,400.005,100.005,340.005,340.004.50%224,599
Oct 20, 20255,100.005,300.005,080.005,110.005,110.000.59%121,118
Oct 17, 20255,050.005,080.004,945.005,080.005,080.000.59%75,721
Oct 16, 20255,100.005,200.005,000.005,050.005,050.001.00%33,408
Oct 15, 20255,000.005,100.004,960.005,000.005,000.00-1.19%31,210
Oct 14, 20255,060.005,060.004,930.005,060.005,060.000.80%51,919
Oct 13, 20255,200.005,200.005,010.005,020.005,020.00-1.18%41,499
Oct 10, 20255,170.005,190.005,010.005,080.005,080.001.40%51,525
Oct 2, 20255,000.005,100.004,940.005,010.005,010.002.14%162,209
Oct 1, 20254,880.005,030.004,875.004,905.004,905.00-0.61%136,276
Sep 30, 20255,030.005,080.004,880.004,935.004,935.00-1.89%86,473
Sep 29, 20255,100.005,170.004,955.005,030.005,030.00-0.79%37,589
Sep 26, 20254,790.005,330.004,730.005,070.005,010.005.74%332,420
Sep 25, 20254,755.004,880.004,625.004,795.004,738.250.42%111,619
Sep 24, 20254,955.005,170.004,460.004,775.004,718.49-3.63%371,139
Sep 23, 20255,130.005,200.004,930.004,955.004,896.36-2.84%154,186
Sep 22, 20255,000.005,270.005,000.005,100.005,039.640.99%30,302
Sep 19, 20255,280.005,280.005,050.005,050.004,990.24-2.70%49,157
Sep 18, 20255,200.005,290.005,100.005,190.005,128.580.97%31,595
Sep 17, 20254,975.005,330.004,940.005,140.005,079.173.42%91,929
Sep 16, 20255,050.005,060.004,910.004,970.004,911.18-1.58%84,478
Sep 15, 20254,975.005,190.004,960.005,050.004,990.241.51%96,964
Sep 12, 20255,000.005,000.004,905.004,975.004,916.12-60,811
Sep 11, 20254,840.004,980.004,780.004,975.004,916.122.90%96,160
Sep 10, 20254,870.004,890.004,780.004,835.004,777.78-0.72%31,528
Sep 9, 20254,800.004,885.004,735.004,870.004,812.371.99%57,196
Sep 8, 20254,720.004,850.004,680.004,775.004,718.491.17%169,527
Sep 5, 20254,700.004,840.004,675.004,720.004,664.140.43%75,730
Sep 4, 20254,700.004,705.004,650.004,700.004,644.381.18%51,174
Sep 3, 20254,640.004,645.004,575.004,645.004,590.030.11%59,111
Sep 2, 20254,600.004,645.004,600.004,640.004,585.090.76%89,897
Sep 1, 20254,635.004,680.004,590.004,605.004,550.50-0.43%45,979
Aug 29, 20254,445.004,670.004,445.004,625.004,570.273.24%391,669
Aug 28, 20254,715.004,720.004,300.004,480.004,426.98-1.54%101,913
Aug 27, 20254,615.004,620.004,540.004,550.004,496.15-1.73%39,907
Aug 26, 20254,580.004,640.004,580.004,630.004,575.210.54%54,678
Aug 25, 20254,600.004,610.004,515.004,605.004,550.500.11%49,812
Aug 22, 20254,500.004,635.004,500.004,600.004,545.562.11%58,112
Aug 21, 20254,515.004,640.004,450.004,505.004,451.69-0.99%85,185
Aug 20, 20254,570.004,570.004,420.004,550.004,496.15-57,482
Aug 19, 20254,440.004,570.004,340.004,550.004,496.151.11%81,587
Aug 18, 20254,425.004,510.004,400.004,500.004,446.751.58%87,125
Aug 14, 20254,280.004,530.004,280.004,430.004,377.572.55%192,326
Aug 13, 20254,265.004,345.004,265.004,320.004,268.88-39,789
Aug 12, 20254,400.004,415.004,310.004,320.004,268.88-1.03%53,222
Aug 11, 20254,300.004,395.004,275.004,365.004,313.340.69%41,948
Aug 8, 20254,265.004,365.004,265.004,335.004,283.701.17%186,990
Aug 7, 20254,320.004,385.004,285.004,285.004,234.29-0.70%17,841
Aug 6, 20254,320.004,335.004,280.004,315.004,263.93-23,735
Aug 5, 20254,290.004,350.004,280.004,315.004,263.930.58%37,674
Aug 4, 20254,410.004,415.004,250.004,290.004,239.23-2.72%161,858
Aug 1, 20254,450.004,450.004,345.004,410.004,357.81-0.90%75,276
Jul 31, 20254,380.004,455.004,355.004,450.004,397.341.37%39,872
Jul 30, 20254,365.004,445.004,365.004,390.004,338.050.11%29,499
Jul 29, 20254,345.004,415.004,345.004,385.004,333.11-0.11%42,756
Jul 28, 20254,375.004,720.004,315.004,390.004,338.05-0.11%198,705
Jul 25, 20254,370.004,430.004,340.004,395.004,342.990.57%75,039
Jul 24, 20254,435.004,475.004,330.004,370.004,318.28-0.23%99,160
Jul 23, 20254,365.004,480.004,355.004,380.004,328.170.34%123,434
Jul 22, 20254,550.004,550.004,320.004,365.004,313.34-1.36%84,300
Jul 21, 20254,515.004,530.004,420.004,425.004,372.63-1.99%61,860
Jul 18, 20254,460.004,535.004,430.004,515.004,461.571.69%70,758
Jul 17, 20254,515.004,515.004,425.004,440.004,387.46-1.66%77,750
Jul 16, 20254,550.004,550.004,430.004,515.004,461.570.33%18,635
Jul 15, 20254,515.004,525.004,450.004,500.004,446.75-0.11%16,838
Jul 14, 20254,500.004,580.004,455.004,505.004,451.690.56%33,766
Jul 11, 20254,545.004,545.004,450.004,480.004,426.980.45%9,243