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