Skip to main content
Pan Ocean Co., Ltd. (KRX:028670)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,280.00
-100.00 (-2.28%)
At close: Dec 5, 2025

Pan Ocean Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20254,400.004,420.004,245.004,280.004,280.00-2.28%3,773,001
Dec 4, 20254,345.004,640.004,330.004,380.004,380.001.15%11,081,982
Dec 3, 20254,630.004,660.004,225.004,330.004,330.00-1.14%10,791,242
Dec 2, 20253,965.004,390.003,960.004,380.004,380.0011.17%14,262,200
Dec 1, 20253,825.003,985.003,825.003,940.003,940.004.51%3,357,861
Nov 28, 20253,770.003,810.003,735.003,770.003,770.000.40%750,937
Nov 27, 20253,735.003,785.003,735.003,755.003,755.000.54%735,080
Nov 26, 20253,700.003,740.003,695.003,735.003,735.001.77%776,755
Nov 25, 20253,700.003,710.003,655.003,670.003,670.000.14%626,579
Nov 24, 20253,785.003,790.003,665.003,665.003,665.00-2.27%876,691
Nov 21, 20253,740.003,790.003,720.003,750.003,750.00-1.32%1,339,735
Nov 20, 20253,640.003,825.003,630.003,800.003,800.004.97%2,207,859
Nov 19, 20253,710.003,715.003,620.003,620.003,620.00-1.76%2,211,187
Nov 18, 20253,690.003,720.003,640.003,685.003,685.00-0.67%1,422,506
Nov 17, 20253,725.003,750.003,650.003,710.003,710.00-0.40%1,774,511
Nov 14, 20253,785.003,800.003,710.003,725.003,725.00-1.32%1,650,143
Nov 13, 20253,800.003,920.003,775.003,775.003,775.00-0.66%2,504,773
Nov 12, 20253,755.003,805.003,735.003,800.003,800.000.93%1,194,088
Nov 11, 20253,825.003,860.003,735.003,765.003,765.00-1.70%2,163,558
Nov 10, 20253,810.003,845.003,765.003,830.003,830.000.79%1,269,040
Nov 7, 20253,760.003,825.003,715.003,800.003,800.000.66%2,002,191
Nov 6, 20253,700.003,810.003,695.003,775.003,775.003.57%2,067,929
Nov 5, 20253,760.003,765.003,600.003,645.003,645.00-2.15%2,238,827
Nov 4, 20253,705.003,740.003,665.003,725.003,725.00-0.13%1,949,337
Nov 3, 20253,830.003,835.003,715.003,730.003,730.00-2.61%1,685,215
Oct 31, 20253,840.003,885.003,815.003,830.003,830.00-0.13%1,124,429
Oct 30, 20253,905.003,985.003,830.003,835.003,835.00-0.52%1,557,162
Oct 29, 20253,925.003,935.003,840.003,855.003,855.00-1.15%1,324,868
Oct 28, 20253,825.003,920.003,825.003,900.003,900.001.17%1,530,586
Oct 27, 20253,845.003,925.003,830.003,855.003,855.000.65%1,574,890
Oct 24, 20253,880.003,880.003,740.003,830.003,830.00-0.13%1,588,552
Oct 23, 20253,950.003,955.003,835.003,835.003,835.00-3.88%2,208,387
Oct 22, 20253,825.004,015.003,775.003,990.003,990.005.28%3,719,391
Oct 21, 20253,740.003,830.003,725.003,790.003,790.001.61%1,977,478
Oct 20, 20253,700.003,750.003,670.003,730.003,730.001.08%1,531,381
Oct 17, 20253,700.003,725.003,670.003,690.003,690.000.54%1,434,037
Oct 16, 20253,690.003,755.003,655.003,670.003,670.00-0.68%2,082,273
Oct 15, 20253,750.003,750.003,655.003,695.003,695.00-0.94%2,499,188
Oct 14, 20253,560.003,760.003,555.003,730.003,730.005.07%3,489,689
Oct 13, 20253,485.003,600.003,485.003,550.003,550.00-1.11%2,961,626
Oct 10, 20253,745.003,755.003,590.003,590.003,590.00-5.15%3,185,498
Oct 2, 20253,770.003,840.003,770.003,785.003,785.000.40%1,170,860
Oct 1, 20253,845.003,865.003,750.003,770.003,770.00-2.33%1,493,122
Sep 30, 20253,900.003,915.003,840.003,860.003,860.00-1.40%814,670
Sep 29, 20253,930.003,950.003,845.003,915.003,915.000.26%1,341,325
Sep 26, 20253,940.003,950.003,865.003,905.003,905.00-1.26%1,189,288
Sep 25, 20253,955.003,980.003,915.003,955.003,955.000.13%749,105
Sep 24, 20253,955.003,960.003,900.003,950.003,950.001.15%816,050
Sep 23, 20254,000.004,015.003,905.003,905.003,905.00-2.86%1,166,263
Sep 22, 20254,110.004,115.004,015.004,020.004,020.00-1.95%722,499
Sep 19, 20254,165.004,180.004,065.004,100.004,100.00-1.44%877,751
Sep 18, 20254,115.004,215.004,055.004,160.004,160.001.22%1,412,225
Sep 17, 20254,095.004,135.004,055.004,110.004,110.000.37%969,429
Sep 16, 20254,135.004,165.004,075.004,095.004,095.00-1.21%1,009,021
Sep 15, 20254,185.004,190.004,067.004,145.004,145.00-0.48%1,403,444
Sep 12, 20254,130.004,225.004,095.004,165.004,165.001.59%2,005,444
Sep 11, 20254,105.004,135.004,055.004,100.004,100.000.37%1,369,787
Sep 10, 20253,990.004,120.003,985.004,085.004,085.002.64%1,311,409
Sep 9, 20254,015.004,060.003,975.003,980.003,980.00-0.13%1,023,202
Sep 8, 20253,980.003,995.003,935.003,985.003,985.000.25%328,847
Sep 5, 20254,040.004,055.003,970.003,975.003,975.00-0.75%847,217
Sep 4, 20253,865.004,070.003,865.004,005.004,005.003.35%1,560,249
Sep 3, 20253,845.003,880.003,805.003,875.003,875.000.39%990,842
Sep 2, 20253,885.003,910.003,825.003,860.003,860.00-0.90%762,131
Sep 1, 20253,895.003,905.003,860.003,895.003,895.00-646,861
Aug 29, 20253,930.003,940.003,875.003,895.003,895.00-1.02%641,569
Aug 28, 20253,935.003,955.003,915.003,935.003,935.00-0.13%518,308
Aug 27, 20253,975.003,990.003,905.003,940.003,940.00-0.51%621,097
Aug 26, 20254,005.004,035.003,940.003,960.003,960.00-1.00%949,196
Aug 25, 20254,010.004,045.003,990.004,000.004,000.00-0.12%521,267
Aug 22, 20254,055.004,060.004,000.004,005.004,005.00-1.23%694,141
Aug 21, 20253,990.004,055.003,985.004,055.004,055.001.25%1,049,273
Aug 20, 20254,060.004,065.003,920.004,005.004,005.00-1.96%1,020,867
Aug 19, 20254,025.004,085.003,970.004,085.004,085.001.62%1,062,411
Aug 18, 20254,075.004,110.004,010.004,020.004,020.00-1.95%998,605
Aug 14, 20254,120.004,135.003,995.004,100.004,100.00-0.36%1,268,743
Aug 13, 20254,135.004,140.004,080.004,115.004,115.00-0.48%728,898
Aug 12, 20254,120.004,150.004,095.004,135.004,135.000.24%1,004,287
Aug 11, 20254,165.004,170.004,090.004,125.004,125.00-0.60%486,798
Aug 8, 20254,190.004,190.004,120.004,150.004,150.00-1.19%784,427
Aug 7, 20254,160.004,200.004,120.004,200.004,200.001.20%913,746
Aug 6, 20254,160.004,200.004,100.004,150.004,150.00-779,347
Aug 5, 20254,045.004,150.004,045.004,150.004,150.002.85%1,113,598
Aug 4, 20253,985.004,105.003,970.004,035.004,035.001.89%985,764
Aug 1, 20254,200.004,240.003,950.003,960.003,960.00-5.94%1,985,301
Jul 31, 20254,230.004,305.004,125.004,210.004,210.000.60%1,412,864
Jul 30, 20254,210.004,220.004,120.004,185.004,185.00-1.30%1,012,269
Jul 29, 20254,205.004,280.004,150.004,240.004,240.000.71%1,410,194
Jul 28, 20254,270.004,310.004,175.004,210.004,210.00-1.98%1,169,340
Jul 25, 20254,320.004,340.004,230.004,295.004,295.000.35%992,414
Jul 24, 20254,300.004,375.004,230.004,280.004,280.000.23%2,481,144
Jul 23, 20254,225.004,280.004,205.004,270.004,270.002.28%1,980,369
Jul 22, 20254,175.004,210.004,125.004,175.004,175.00-0.83%1,543,733
Jul 21, 20254,190.004,230.004,125.004,210.004,210.00-1,668,094
Jul 18, 20254,090.004,255.004,090.004,210.004,210.003.57%3,667,463
Jul 17, 20254,060.004,070.004,010.004,065.004,065.000.87%1,456,709
Jul 16, 20254,110.004,120.004,030.004,030.004,030.00-2.30%1,094,713
Jul 15, 20254,155.004,155.004,075.004,125.004,125.00-0.36%2,307,294
Jul 14, 20254,075.004,215.004,015.004,140.004,140.002.35%3,605,770
Jul 11, 20253,955.004,120.003,945.004,045.004,045.002.41%4,315,386