Skip to main content
Pan Ocean Co., Ltd. (KRX:028670)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,540.00
-40.00 (-0.72%)
Last updated: Apr 29, 2026, 2:15 PM KST

Pan Ocean Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20265,590.005,650.005,540.005,580.005,580.000.36%2,161,071
Apr 27, 20265,650.005,660.005,480.005,560.005,560.00-1.24%2,417,885
Apr 24, 20265,680.005,730.005,600.005,630.005,630.00-0.71%2,397,223
Apr 23, 20265,770.005,840.005,460.005,670.005,670.00-1.05%4,312,924
Apr 22, 20265,630.005,730.005,380.005,730.005,730.000.88%4,336,610
Apr 21, 20265,750.005,750.005,570.005,680.005,680.00-4,056,402
Apr 20, 20265,520.005,750.005,400.005,680.005,680.003.84%5,712,325
Apr 17, 20265,650.005,650.005,400.005,470.005,470.00-3.19%3,127,814
Apr 16, 20265,420.005,740.005,370.005,650.005,650.005.21%7,126,540
Apr 15, 20265,340.005,420.005,250.005,370.005,370.001.51%3,473,791
Apr 14, 20265,450.005,500.005,180.005,290.005,290.00-2.58%5,069,571
Apr 13, 20265,380.005,550.005,290.005,430.005,430.001.31%4,315,664
Apr 10, 20265,210.005,520.005,210.005,360.005,360.003.08%7,150,680
Apr 9, 20265,180.005,220.005,040.005,200.005,200.000.78%2,276,486
Apr 8, 20265,360.005,490.005,140.005,160.005,160.000.39%4,500,918
Apr 7, 20265,220.005,320.005,110.005,140.005,140.00-2.28%2,691,880
Apr 6, 20265,280.005,300.005,130.005,260.005,260.00-3,422,407
Apr 3, 20264,995.005,300.004,995.005,260.005,260.006.80%5,512,123
Apr 2, 20265,070.005,160.004,880.004,925.004,925.00-2.67%3,040,258
Apr 1, 20265,000.005,080.004,910.005,060.005,060.003.37%3,001,088
Mar 31, 20264,830.005,050.004,755.004,895.004,895.000.41%3,451,705
Mar 30, 20264,800.004,900.004,650.004,875.004,875.00-0.51%1,720,066
Mar 27, 20264,810.004,930.004,755.004,900.004,900.00-1.61%2,395,066
Mar 26, 20265,110.005,110.004,905.004,980.004,980.00-1.97%3,054,194
Mar 25, 20265,110.005,180.005,060.005,080.005,080.000.79%1,739,003
Mar 24, 20264,970.005,150.004,955.005,040.005,040.004.56%3,584,707
Mar 23, 20265,280.005,280.004,800.004,820.004,820.00-9.57%5,573,818
Mar 20, 20265,040.005,340.005,030.005,330.005,330.005.54%4,613,559
Mar 19, 20265,190.005,230.005,010.005,050.005,050.00-2.70%2,645,547
Mar 18, 20265,140.005,260.005,120.005,190.005,190.001.17%3,104,187
Mar 17, 20265,110.005,190.005,050.005,130.005,130.000.59%4,341,084
Mar 16, 20265,050.005,460.005,050.005,100.005,100.000.99%11,574,680
Mar 13, 20265,160.005,370.004,935.005,050.005,050.00-3.81%4,362,056
Mar 12, 20265,000.005,250.005,000.005,250.005,250.003.75%3,837,297
Mar 11, 20265,150.005,250.005,000.005,060.005,060.00-1.56%5,223,024
Mar 10, 20265,120.005,190.004,995.005,140.005,140.002.80%4,858,853
Mar 9, 20265,060.005,290.004,815.005,000.005,000.00-4.76%7,486,519
Mar 6, 20265,650.005,820.005,090.005,250.005,250.00-7.24%10,733,331
Mar 5, 20265,270.006,130.004,810.005,660.005,660.009.90%27,324,083
Mar 4, 20266,050.006,120.004,905.005,150.005,150.00-16.94%23,532,947
Mar 3, 20265,780.006,600.005,600.006,200.006,200.0017.42%70,782,430
Feb 27, 20265,250.005,370.005,110.005,280.005,280.00-0.38%3,737,531
Feb 26, 20265,320.005,350.005,160.005,300.005,300.00-0.93%2,901,577
Feb 25, 20265,400.005,490.005,220.005,350.005,350.00-0.93%3,775,651
Feb 24, 20265,250.005,420.005,210.005,400.005,400.002.86%3,052,112
Feb 23, 20265,420.005,430.005,190.005,250.005,250.00-1.87%3,514,682
Feb 20, 20265,600.005,610.005,300.005,350.005,350.00-3.25%4,620,885
Feb 19, 20265,200.005,620.005,180.005,530.005,530.008.86%9,879,363
Feb 13, 20265,120.005,140.005,000.005,080.005,080.00-0.78%2,818,665
Feb 12, 20265,020.005,180.004,960.005,120.005,120.004.28%4,697,983
Feb 11, 20265,100.005,130.004,815.004,910.004,910.00-3.35%2,849,724
Feb 10, 20264,990.005,140.004,990.005,080.005,080.001.80%2,373,145
Feb 9, 20264,985.005,090.004,875.004,990.004,990.002.15%2,840,585
Feb 6, 20264,830.004,915.004,675.004,885.004,885.00-2.20%2,454,223
Feb 5, 20265,000.005,060.004,885.004,995.004,995.00-0.70%2,352,157
Feb 4, 20264,900.005,140.004,900.005,030.005,030.001.93%4,016,082
Feb 3, 20264,920.004,955.004,785.004,935.004,935.001.96%3,057,871
Feb 2, 20264,635.004,930.004,595.004,840.004,840.002.98%4,591,939
Jan 30, 20264,840.004,845.004,590.004,700.004,700.00-2.39%3,484,779
Jan 29, 20264,750.004,855.004,550.004,815.004,815.002.67%4,615,022
Jan 28, 20264,635.004,755.004,535.004,690.004,690.003.88%5,166,631
Jan 27, 20264,420.004,530.004,415.004,515.004,515.001.92%2,410,620
Jan 26, 20264,415.004,505.004,360.004,430.004,430.00-0.11%2,897,432
Jan 23, 20264,450.004,480.004,345.004,435.004,435.00-0.89%3,068,637
Jan 22, 20264,455.004,630.004,375.004,475.004,475.001.70%4,292,236
Jan 21, 20264,365.004,425.004,275.004,400.004,400.00-1.46%4,264,776
Jan 20, 20264,150.004,500.004,145.004,465.004,465.006.69%7,818,707
Jan 19, 20264,110.004,205.004,000.004,185.004,185.000.72%2,691,770
Jan 16, 20264,180.004,195.004,080.004,155.004,155.00-0.36%2,570,014
Jan 15, 20264,045.004,230.004,015.004,170.004,170.002.84%3,719,091
Jan 14, 20264,000.004,055.003,900.004,055.004,055.001.76%2,866,334
Jan 13, 20263,940.003,985.003,910.003,985.003,985.001.53%2,195,794
Jan 12, 20263,930.003,950.003,815.003,925.003,925.001.16%2,041,794
Jan 9, 20263,860.003,900.003,845.003,880.003,880.000.91%1,420,870
Jan 8, 20263,895.003,930.003,790.003,845.003,845.00-1.91%1,798,945
Jan 7, 20263,830.003,925.003,790.003,920.003,920.002.48%2,289,740
Jan 6, 20263,815.003,865.003,800.003,825.003,825.000.66%1,525,412
Jan 5, 20263,800.003,815.003,740.003,800.003,800.000.13%1,660,934
Jan 2, 20263,850.003,870.003,785.003,795.003,795.00-1.43%1,590,717
Dec 30, 20253,855.003,865.003,825.003,850.003,850.00-0.39%980,570
Dec 29, 20253,865.003,910.003,790.003,865.003,865.00-1.02%2,439,269
Dec 26, 20254,020.004,020.003,895.003,905.003,785.00-0.64%1,625,750
Dec 24, 20253,935.003,960.003,900.003,930.003,809.23-0.13%1,243,660
Dec 23, 20253,950.004,005.003,900.003,935.003,814.080.25%1,605,537
Dec 22, 20253,940.003,980.003,900.003,925.003,804.39-1,826,543
Dec 19, 20253,915.003,925.003,860.003,925.003,804.390.51%2,011,590
Dec 18, 20253,950.003,960.003,900.003,905.003,785.00-2.50%1,560,725
Dec 17, 20254,000.004,060.003,980.004,005.003,881.930.50%1,139,085
Dec 16, 20254,030.004,060.003,925.003,985.003,862.54-1.12%2,307,938
Dec 15, 20254,005.004,085.004,000.004,030.003,906.16-0.62%1,307,925
Dec 12, 20254,095.004,130.003,990.004,055.003,930.390.12%2,117,078
Dec 11, 20254,010.004,120.003,985.004,050.003,925.541.38%2,360,013
Dec 10, 20254,050.004,080.003,970.003,995.003,872.23-2.32%2,238,806
Dec 9, 20254,110.004,165.004,075.004,090.003,964.31-0.97%1,960,178
Dec 8, 20254,275.004,280.004,090.004,130.004,003.09-3.50%3,048,531
Dec 5, 20254,400.004,420.004,245.004,280.004,148.48-2.28%3,773,001
Dec 4, 20254,345.004,640.004,330.004,380.004,245.401.15%11,081,980
Dec 3, 20254,630.004,660.004,225.004,330.004,196.94-1.14%10,791,340
Dec 2, 20253,965.004,390.003,960.004,380.004,245.4011.17%14,262,200
Dec 1, 20253,825.003,985.003,825.003,940.003,818.924.51%3,357,861