Pangrim Co., Ltd. (KRX:003610)
South Korea
· Delayed Price · Currency is KRW 5,830.00
+300.00 (5.42%)
Apr 29, 2026, 3:30 PM KST
Pangrim Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 5,630.00 | 5,900.00 | 5,500.00 | 5,830.00 | 5,830.00 | 5.42% | 185,107 |
| Apr 28, 2026 | 5,530.00 | 5,640.00 | 5,470.00 | 5,530.00 | 5,530.00 | -0.36% | 109,696 |
| Apr 27, 2026 | 5,400.00 | 5,570.00 | 5,400.00 | 5,550.00 | 5,550.00 | 2.78% | 74,958 |
| Apr 24, 2026 | 5,100.00 | 5,500.00 | 5,020.00 | 5,400.00 | 5,400.00 | 5.88% | 169,459 |
| Apr 23, 2026 | 5,230.00 | 5,320.00 | 5,010.00 | 5,100.00 | 5,100.00 | -3.23% | 92,975 |
| Apr 22, 2026 | 5,500.00 | 5,500.00 | 5,260.00 | 5,270.00 | 5,270.00 | -3.13% | 79,055 |
| Apr 21, 2026 | 5,450.00 | 5,470.00 | 5,410.00 | 5,440.00 | 5,440.00 | -0.18% | 51,273 |
| Apr 20, 2026 | 5,510.00 | 5,550.00 | 5,400.00 | 5,450.00 | 5,450.00 | -1.45% | 170,900 |
| Apr 17, 2026 | 5,430.00 | 5,550.00 | 5,390.00 | 5,530.00 | 5,530.00 | 0.73% | 68,596 |
| Apr 16, 2026 | 5,300.00 | 5,660.00 | 5,280.00 | 5,490.00 | 5,490.00 | 3.98% | 453,339 |
| Apr 15, 2026 | 5,250.00 | 5,280.00 | 5,180.00 | 5,280.00 | 5,280.00 | 1.93% | 60,009 |
| Apr 14, 2026 | 5,160.00 | 5,220.00 | 5,150.00 | 5,180.00 | 5,180.00 | 0.78% | 60,906 |
| Apr 13, 2026 | 5,210.00 | 5,210.00 | 5,130.00 | 5,140.00 | 5,140.00 | -1.34% | 18,008 |
| Apr 10, 2026 | 5,110.00 | 5,210.00 | 5,090.00 | 5,210.00 | 5,210.00 | 1.56% | 87,133 |
| Apr 9, 2026 | 5,250.00 | 5,250.00 | 5,100.00 | 5,130.00 | 5,130.00 | -0.58% | 17,527 |
| Apr 8, 2026 | 5,230.00 | 5,240.00 | 5,020.00 | 5,160.00 | 5,160.00 | 0.58% | 221,666 |
| Apr 7, 2026 | 5,180.00 | 5,220.00 | 5,090.00 | 5,130.00 | 5,130.00 | 1.38% | 182,586 |
| Apr 6, 2026 | 5,080.00 | 5,200.00 | 5,000.00 | 5,060.00 | 5,060.00 | -0.20% | 276,842 |
| Apr 3, 2026 | 5,050.00 | 5,160.00 | 4,920.00 | 5,070.00 | 5,070.00 | 2.53% | 69,272 |
| Apr 2, 2026 | 5,200.00 | 5,250.00 | 4,900.00 | 4,945.00 | 4,945.00 | -2.47% | 219,592 |
| Apr 1, 2026 | 5,210.00 | 5,210.00 | 4,995.00 | 5,070.00 | 5,070.00 | 0.20% | 142,998 |
| Mar 31, 2026 | 5,200.00 | 5,200.00 | 4,990.00 | 5,060.00 | 5,060.00 | -1.56% | 105,484 |
| Mar 30, 2026 | 5,200.00 | 5,260.00 | 5,060.00 | 5,140.00 | 5,140.00 | -1.15% | 71,517 |
| Mar 27, 2026 | 5,320.00 | 5,320.00 | 5,000.00 | 5,200.00 | 5,200.00 | 0.39% | 323,118 |
| Mar 26, 2026 | 5,370.00 | 5,450.00 | 5,180.00 | 5,180.00 | 5,180.00 | -2.08% | 213,733 |
| Mar 25, 2026 | 5,720.00 | 6,040.00 | 5,110.00 | 5,290.00 | 5,290.00 | -5.54% | 594,374 |
| Mar 24, 2026 | 5,390.00 | 5,600.00 | 5,380.00 | 5,600.00 | 5,600.00 | 4.48% | 90,326 |
| Mar 23, 2026 | 5,430.00 | 5,440.00 | 5,320.00 | 5,360.00 | 5,360.00 | -1.29% | 23,586 |
| Mar 20, 2026 | 5,500.00 | 5,560.00 | 5,380.00 | 5,430.00 | 5,430.00 | -0.91% | 32,501 |
| Mar 19, 2026 | 5,360.00 | 5,530.00 | 5,360.00 | 5,480.00 | 5,480.00 | 1.48% | 49,138 |
| Mar 18, 2026 | 5,710.00 | 5,710.00 | 5,380.00 | 5,400.00 | 5,400.00 | -1.64% | 110,094 |
| Mar 17, 2026 | 5,250.00 | 5,620.00 | 5,250.00 | 5,490.00 | 5,490.00 | 4.17% | 132,088 |
| Mar 16, 2026 | 5,330.00 | 5,330.00 | 5,110.00 | 5,270.00 | 5,270.00 | - | 48,579 |
| Mar 13, 2026 | 5,320.00 | 5,320.00 | 5,110.00 | 5,270.00 | 5,270.00 | -0.94% | 45,448 |
| Mar 12, 2026 | 5,180.00 | 5,410.00 | 5,160.00 | 5,320.00 | 5,320.00 | 2.70% | 22,751 |
| Mar 11, 2026 | 5,310.00 | 5,410.00 | 5,180.00 | 5,180.00 | 5,180.00 | -3.36% | 101,709 |
| Mar 10, 2026 | 5,300.00 | 5,490.00 | 5,170.00 | 5,360.00 | 5,360.00 | 4.08% | 57,100 |
| Mar 9, 2026 | 5,450.00 | 5,450.00 | 5,120.00 | 5,150.00 | 5,150.00 | -5.50% | 58,546 |
| Mar 6, 2026 | 5,600.00 | 5,600.00 | 5,320.00 | 5,450.00 | 5,450.00 | -2.68% | 93,382 |
| Mar 5, 2026 | 5,700.00 | 5,700.00 | 5,360.00 | 5,600.00 | 5,600.00 | 7.07% | 76,205 |
| Mar 4, 2026 | 5,890.00 | 5,890.00 | 4,920.00 | 5,230.00 | 5,230.00 | -10.60% | 270,441 |
| Mar 3, 2026 | 5,930.00 | 6,020.00 | 5,830.00 | 5,850.00 | 5,850.00 | -1.35% | 86,225 |
| Feb 27, 2026 | 6,000.00 | 6,000.00 | 5,860.00 | 5,930.00 | 5,930.00 | 0.51% | 37,512 |
| Feb 26, 2026 | 5,920.00 | 5,970.00 | 5,840.00 | 5,900.00 | 5,900.00 | -0.34% | 79,919 |
| Feb 25, 2026 | 5,950.00 | 6,200.00 | 5,880.00 | 5,920.00 | 5,920.00 | -0.50% | 64,856 |
| Feb 24, 2026 | 5,960.00 | 6,090.00 | 5,880.00 | 5,950.00 | 5,950.00 | -0.17% | 125,955 |
| Feb 23, 2026 | 5,960.00 | 6,080.00 | 5,900.00 | 5,960.00 | 5,960.00 | 0.17% | 148,324 |
| Feb 20, 2026 | 6,280.00 | 6,280.00 | 5,950.00 | 5,950.00 | 5,950.00 | -1.65% | 100,682 |
| Feb 19, 2026 | 6,150.00 | 6,150.00 | 6,000.00 | 6,050.00 | 6,050.00 | -1.14% | 83,106 |
| Feb 13, 2026 | 6,190.00 | 6,230.00 | 6,000.00 | 6,120.00 | 6,120.00 | -1.13% | 129,304 |
| Feb 12, 2026 | 6,190.00 | 6,190.00 | 6,100.00 | 6,190.00 | 6,190.00 | 1.48% | 111,255 |
| Feb 11, 2026 | 5,950.00 | 6,170.00 | 5,930.00 | 6,100.00 | 6,100.00 | 2.52% | 356,203 |
| Feb 10, 2026 | 5,970.00 | 6,050.00 | 5,920.00 | 5,950.00 | 5,950.00 | -0.34% | 118,957 |
| Feb 9, 2026 | 6,100.00 | 6,200.00 | 5,810.00 | 5,970.00 | 5,970.00 | -0.67% | 328,669 |
| Feb 6, 2026 | 5,830.00 | 6,100.00 | 5,750.00 | 6,010.00 | 6,010.00 | 3.44% | 424,954 |
| Feb 5, 2026 | 5,880.00 | 6,000.00 | 5,680.00 | 5,810.00 | 5,810.00 | 1.04% | 430,682 |
| Feb 4, 2026 | 5,550.00 | 5,750.00 | 5,450.00 | 5,750.00 | 5,750.00 | 4.36% | 571,389 |
| Feb 3, 2026 | 5,410.00 | 5,560.00 | 5,400.00 | 5,510.00 | 5,510.00 | 2.04% | 148,307 |
| Feb 2, 2026 | 5,390.00 | 5,450.00 | 5,330.00 | 5,400.00 | 5,400.00 | - | 147,552 |
| Jan 30, 2026 | 5,500.00 | 5,590.00 | 5,340.00 | 5,400.00 | 5,400.00 | -1.82% | 100,713 |
| Jan 29, 2026 | 5,490.00 | 5,510.00 | 5,440.00 | 5,500.00 | 5,500.00 | 0.18% | 113,021 |
| Jan 28, 2026 | 5,500.00 | 5,600.00 | 5,420.00 | 5,490.00 | 5,490.00 | 0.18% | 77,256 |
| Jan 27, 2026 | 5,430.00 | 5,520.00 | 5,360.00 | 5,480.00 | 5,480.00 | 0.74% | 106,168 |
| Jan 26, 2026 | 5,520.00 | 5,520.00 | 5,360.00 | 5,440.00 | 5,440.00 | -0.91% | 94,563 |
| Jan 23, 2026 | 5,500.00 | 5,550.00 | 5,430.00 | 5,490.00 | 5,490.00 | 0.73% | 66,872 |
| Jan 22, 2026 | 5,380.00 | 5,550.00 | 5,350.00 | 5,450.00 | 5,450.00 | 0.37% | 59,850 |
| Jan 21, 2026 | 5,420.00 | 5,450.00 | 5,330.00 | 5,430.00 | 5,430.00 | 0.18% | 87,059 |
| Jan 20, 2026 | 5,470.00 | 5,650.00 | 5,380.00 | 5,420.00 | 5,420.00 | -0.91% | 63,780 |
| Jan 19, 2026 | 5,500.00 | 5,620.00 | 5,450.00 | 5,470.00 | 5,470.00 | - | 319,562 |
| Jan 16, 2026 | 5,460.00 | 5,550.00 | 5,410.00 | 5,470.00 | 5,470.00 | 0.18% | 97,905 |
| Jan 15, 2026 | 5,590.00 | 5,590.00 | 5,380.00 | 5,460.00 | 5,460.00 | 0.18% | 92,916 |
| Jan 14, 2026 | 5,530.00 | 5,590.00 | 5,390.00 | 5,450.00 | 5,450.00 | -1.45% | 79,231 |
| Jan 13, 2026 | 5,640.00 | 5,660.00 | 5,510.00 | 5,530.00 | 5,530.00 | -1.95% | 78,390 |
| Jan 12, 2026 | 5,620.00 | 5,730.00 | 5,580.00 | 5,640.00 | 5,640.00 | 0.53% | 71,670 |
| Jan 9, 2026 | 5,600.00 | 5,700.00 | 5,520.00 | 5,610.00 | 5,610.00 | 0.72% | 113,594 |
| Jan 8, 2026 | 5,620.00 | 5,660.00 | 5,460.00 | 5,570.00 | 5,570.00 | -0.89% | 83,857 |
| Jan 7, 2026 | 5,500.00 | 5,620.00 | 5,500.00 | 5,620.00 | 5,620.00 | 2.18% | 65,542 |
| Jan 6, 2026 | 5,630.00 | 5,670.00 | 5,370.00 | 5,500.00 | 5,500.00 | -2.48% | 138,214 |
| Jan 5, 2026 | 5,670.00 | 5,670.00 | 5,510.00 | 5,640.00 | 5,640.00 | -0.53% | 118,355 |
| Jan 2, 2026 | 5,720.00 | 5,950.00 | 5,580.00 | 5,670.00 | 5,670.00 | -0.87% | 145,935 |
| Dec 30, 2025 | 5,740.00 | 5,780.00 | 5,710.00 | 5,720.00 | 5,720.00 | -0.35% | 39,917 |
| Dec 29, 2025 | 5,770.00 | 5,770.00 | 5,710.00 | 5,740.00 | 5,740.00 | - | 35,299 |
| Dec 26, 2025 | 5,810.00 | 5,840.00 | 5,710.00 | 5,740.00 | 5,740.00 | -1.20% | 144,560 |
| Dec 24, 2025 | 5,870.00 | 5,910.00 | 5,800.00 | 5,810.00 | 5,810.00 | -1.69% | 78,509 |
| Dec 23, 2025 | 5,930.00 | 6,000.00 | 5,850.00 | 5,910.00 | 5,910.00 | -0.34% | 153,323 |
| Dec 22, 2025 | 5,990.00 | 5,990.00 | 5,880.00 | 5,930.00 | 5,930.00 | - | 66,287 |
| Dec 19, 2025 | 5,900.00 | 5,970.00 | 5,880.00 | 5,930.00 | 5,930.00 | 0.51% | 86,788 |
| Dec 18, 2025 | 5,900.00 | 5,950.00 | 5,840.00 | 5,900.00 | 5,900.00 | -0.51% | 79,333 |
| Dec 17, 2025 | 5,960.00 | 5,960.00 | 5,870.00 | 5,930.00 | 5,930.00 | - | 54,332 |
| Dec 16, 2025 | 5,950.00 | 5,950.00 | 5,810.00 | 5,930.00 | 5,930.00 | -0.17% | 95,482 |
| Dec 15, 2025 | 5,870.00 | 5,980.00 | 5,860.00 | 5,940.00 | 5,940.00 | 1.02% | 168,487 |
| Dec 12, 2025 | 5,890.00 | 6,040.00 | 5,790.00 | 5,880.00 | 5,880.00 | -0.17% | 289,408 |
| Dec 11, 2025 | 5,930.00 | 5,940.00 | 5,810.00 | 5,890.00 | 5,890.00 | -0.17% | 148,697 |
| Dec 10, 2025 | 5,900.00 | 5,980.00 | 5,830.00 | 5,900.00 | 5,900.00 | - | 129,902 |
| Dec 9, 2025 | 5,870.00 | 5,970.00 | 5,780.00 | 5,900.00 | 5,900.00 | 0.51% | 92,790 |
| Dec 8, 2025 | 5,940.00 | 5,940.00 | 5,800.00 | 5,870.00 | 5,870.00 | -0.51% | 99,099 |
| Dec 5, 2025 | 5,810.00 | 5,920.00 | 5,740.00 | 5,900.00 | 5,900.00 | 1.55% | 160,197 |
| Dec 4, 2025 | 5,980.00 | 6,000.00 | 5,730.00 | 5,810.00 | 5,810.00 | -2.84% | 152,839 |
| Dec 3, 2025 | 5,940.00 | 6,050.00 | 5,830.00 | 5,980.00 | 5,980.00 | 0.67% | 180,926 |
| Dec 2, 2025 | 5,850.00 | 5,980.00 | 5,850.00 | 5,940.00 | 5,940.00 | 1.71% | 106,980 |