Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
KSE - Delayed Quote KRW

Pan Ocean Co., Ltd. (028670.KS)

Compare
3,740.00
-5.00
(-0.13%)
At close: February 21 at 3:30:05 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20253,795.003,795.003,705.003,740.003,740.002,391,752
Feb 20, 20253,635.003,765.003,605.003,745.003,745.004,407,388
Feb 19, 20253,560.003,635.003,515.003,635.003,635.002,873,995
Feb 18, 20253,510.003,560.003,480.003,550.003,550.001,876,550
Feb 17, 20253,475.003,525.003,435.003,515.003,515.001,542,229
Feb 14, 20253,450.003,475.003,385.003,465.003,465.002,069,312
Feb 13, 20253,365.003,465.003,345.003,435.003,435.002,619,121
Feb 12, 20253,405.003,405.003,340.003,360.003,360.001,469,207
Feb 11, 20253,330.003,400.003,330.003,400.003,400.001,696,065
Feb 10, 20253,330.003,335.003,295.003,325.003,325.001,321,535
Feb 7, 20253,360.003,385.003,310.003,320.003,320.001,383,403
Feb 6, 20253,415.003,420.003,350.003,370.003,370.001,352,944
Feb 5, 20253,380.003,480.003,365.003,400.003,400.002,266,033
Feb 4, 20253,300.003,365.003,290.003,365.003,365.001,428,437
Feb 3, 20253,260.003,300.003,225.003,270.003,270.001,297,423
Jan 31, 20253,330.003,335.003,290.003,325.003,325.001,320,138
Jan 24, 20253,320.003,340.003,300.003,300.003,300.00959,575
Jan 23, 20253,400.003,405.003,300.003,305.003,305.001,813,915
Jan 22, 20253,410.003,435.003,345.003,400.003,400.001,247,630
Jan 21, 20253,395.003,455.003,390.003,400.003,400.001,186,446
Jan 20, 20253,435.003,445.003,365.003,385.003,385.001,022,881
Jan 17, 20253,490.003,500.003,425.003,435.003,435.001,033,477
Jan 16, 20253,550.003,555.003,465.003,495.003,495.001,386,632
Jan 15, 20253,395.003,555.003,395.003,525.003,525.004,133,652
Jan 14, 20253,350.003,405.003,330.003,395.003,395.001,173,840
Jan 13, 20253,365.003,410.003,320.003,330.003,330.001,583,455
Jan 10, 20253,350.003,380.003,325.003,360.003,360.001,096,666
Jan 9, 20253,405.003,465.003,340.003,360.003,360.002,881,878
Jan 8, 20253,380.003,440.003,375.003,410.003,410.001,652,667
Jan 7, 20253,445.003,465.003,375.003,390.003,390.001,295,164
Jan 6, 20253,420.003,465.003,395.003,450.003,450.001,124,483
Jan 3, 20253,300.003,440.003,300.003,400.003,400.001,187,082
Jan 2, 20253,300.003,310.003,250.003,290.003,290.00662,028
Dec 30, 20243,250.003,325.003,250.003,300.003,300.00953,742
Dec 27, 2024 120.00 Dividend
Dec 27, 20243,335.003,335.003,255.003,285.003,285.001,256,394
Dec 26, 20243,420.003,420.003,355.003,370.003,250.00933,445
Dec 24, 20243,365.003,425.003,365.003,385.003,264.47911,913
Dec 23, 20243,355.003,380.003,320.003,360.003,240.36914,168
Dec 20, 20243,345.003,425.003,325.003,360.003,240.361,523,541
Dec 19, 20243,400.003,405.003,350.003,350.003,230.711,379,252
Dec 18, 20243,465.003,465.003,425.003,445.003,322.33818,679
Dec 17, 20243,460.003,460.003,415.003,440.003,317.51871,050
Dec 16, 20243,495.003,520.003,435.003,440.003,317.511,194,079
Dec 13, 20243,450.003,500.003,435.003,470.003,346.44865,248
Dec 12, 20243,460.003,500.003,440.003,445.003,322.331,438,550
Dec 11, 20243,415.003,465.003,390.003,465.003,341.621,084,362
Dec 10, 20243,235.003,420.003,235.003,415.003,293.401,649,644
Dec 9, 20243,280.003,310.003,220.003,235.003,119.811,775,540
Dec 6, 20243,320.003,370.003,280.003,365.003,245.181,949,592
Dec 5, 20243,420.003,420.003,345.003,350.003,230.711,799,159
Dec 4, 20243,410.003,435.003,370.003,430.003,307.861,210,444
Dec 3, 20243,430.003,480.003,425.003,465.003,341.621,253,280
Dec 2, 20243,485.003,500.003,420.003,425.003,303.041,051,888
Nov 29, 20243,540.003,550.003,430.003,455.003,331.971,296,289
Nov 28, 20243,550.003,570.003,535.003,555.003,428.41597,391
Nov 27, 20243,650.003,670.003,530.003,550.003,423.591,694,270
Nov 26, 20243,615.003,660.003,600.003,645.003,515.211,044,597
Nov 25, 20243,630.003,650.003,605.003,615.003,486.281,553,330
Nov 22, 20243,610.003,660.003,585.003,620.003,491.101,051,680
Nov 21, 20243,665.003,685.003,605.003,605.003,476.631,213,450
Nov 20, 20243,610.003,675.003,595.003,655.003,524.85885,576
Nov 19, 20243,640.003,680.003,600.003,625.003,495.921,244,290
Nov 18, 20243,520.003,655.003,515.003,650.003,520.031,612,259
Nov 15, 20243,460.003,535.003,430.003,510.003,385.01894,724
Nov 14, 20243,480.003,535.003,435.003,435.003,312.691,886,421
Nov 13, 20243,425.003,515.003,425.003,450.003,327.151,360,631
Nov 12, 20243,505.003,515.003,445.003,470.003,346.441,440,342
Nov 11, 20243,600.003,615.003,505.003,520.003,394.661,313,799
Nov 8, 20243,660.003,715.003,610.003,620.003,491.101,148,100
Nov 7, 20243,530.003,685.003,490.003,545.003,418.771,883,079
Nov 6, 20243,605.003,615.003,540.003,545.003,418.771,044,906
Nov 5, 20243,630.003,635.003,580.003,595.003,466.99910,943
Nov 4, 20243,550.003,640.003,520.003,630.003,500.741,271,309
Nov 1, 20243,540.003,610.003,455.003,560.003,433.231,612,759
Oct 31, 20243,495.003,555.003,460.003,555.003,428.411,597,969
Oct 30, 20243,510.003,520.003,475.003,505.003,380.19760,189
Oct 29, 20243,470.003,500.003,450.003,500.003,375.37828,013
Oct 28, 20243,405.003,490.003,405.003,480.003,356.081,090,993
Oct 25, 20243,470.003,480.003,395.003,405.003,283.751,923,884
Oct 24, 20243,495.003,515.003,465.003,490.003,365.73989,478
Oct 23, 20243,495.003,530.003,475.003,520.003,394.661,170,546
Oct 22, 20243,530.003,565.003,485.003,495.003,370.551,756,540
Oct 21, 20243,585.003,635.003,550.003,550.003,423.591,441,026
Oct 18, 20243,620.003,645.003,575.003,590.003,462.171,111,819
Oct 17, 20243,625.003,700.003,595.003,620.003,491.101,764,590
Oct 16, 20243,575.003,635.003,545.003,585.003,457.342,033,312
Oct 15, 20243,670.003,670.003,580.003,610.003,481.451,716,984
Oct 14, 20243,620.003,655.003,565.003,615.003,486.281,260,634
Oct 11, 20243,675.003,700.003,605.003,615.003,486.281,448,879
Oct 10, 20243,695.003,720.003,605.003,645.003,515.212,829,178
Oct 8, 20243,705.003,795.003,700.003,700.003,568.252,280,219
Oct 7, 20243,675.003,785.003,645.003,735.003,602.001,773,735
Oct 4, 20243,845.003,845.003,660.003,670.003,539.325,279,970
Oct 2, 20244,025.004,080.003,875.003,880.003,741.843,826,410
Sep 30, 20244,035.004,200.003,995.003,995.003,852.747,318,426
Sep 27, 20243,850.004,055.003,810.004,015.003,872.038,368,821
Sep 26, 20243,775.003,865.003,735.003,850.003,712.913,213,326
Sep 25, 20243,660.003,905.003,655.003,810.003,674.3310,012,978
Sep 24, 20243,495.003,605.003,480.003,595.003,466.991,928,971
Sep 23, 20243,590.003,600.003,465.003,485.003,360.911,415,926
Sep 20, 20243,540.003,570.003,525.003,540.003,413.951,936,473
Sep 19, 20243,550.003,575.003,445.003,530.003,404.301,658,340
Sep 13, 20243,510.003,545.003,490.003,515.003,389.84752,879
Sep 12, 20243,435.003,505.003,415.003,505.003,380.191,007,504
Sep 11, 20243,480.003,485.003,380.003,405.003,283.75976,148
Sep 10, 20243,360.003,485.003,360.003,460.003,336.801,611,499
Sep 9, 20243,300.003,390.003,270.003,360.003,240.361,197,337
Sep 6, 20243,490.003,505.003,365.003,380.003,259.642,711,733
Sep 5, 20243,475.003,540.003,465.003,540.003,413.951,809,563
Sep 4, 20243,500.003,530.003,455.003,465.003,341.622,287,679
Sep 3, 20243,585.003,630.003,580.003,610.003,481.45986,409
Sep 2, 20243,680.003,695.003,575.003,575.003,447.702,017,440
Aug 30, 20243,635.003,705.003,630.003,705.003,573.071,698,957
Aug 29, 20243,720.003,725.003,630.003,630.003,500.741,609,054
Aug 28, 20243,765.003,850.003,710.003,730.003,597.181,667,569
Aug 27, 20243,765.003,830.003,715.003,780.003,645.401,971,203
Aug 26, 20243,745.003,765.003,720.003,730.003,597.18804,626
Aug 23, 20243,785.003,795.003,705.003,730.003,597.181,338,197
Aug 22, 20243,765.003,815.003,750.003,815.003,679.151,391,921
Aug 21, 20243,750.003,775.003,725.003,760.003,626.111,054,750
Aug 20, 20243,725.003,785.003,715.003,780.003,645.401,504,670
Aug 19, 20243,805.003,810.003,690.003,725.003,592.361,551,447
Aug 16, 20243,785.003,825.003,750.003,800.003,664.692,972,078
Aug 14, 20243,715.003,750.003,690.003,750.003,616.471,868,510
Aug 13, 20243,725.003,795.003,655.003,695.003,563.432,472,470
Aug 12, 20243,680.003,715.003,640.003,690.003,558.611,237,669
Aug 9, 20243,695.003,715.003,645.003,660.003,529.671,690,917
Aug 8, 20243,575.003,690.003,575.003,690.003,558.612,047,777
Aug 7, 20243,635.003,700.003,580.003,645.003,515.212,277,439
Aug 6, 20243,440.003,685.003,440.003,650.003,520.033,286,748
Aug 5, 20243,705.003,720.003,345.003,410.003,288.585,222,229
Aug 2, 20243,885.003,935.003,690.003,715.003,582.725,388,347
Aug 1, 20243,895.003,995.003,855.003,960.003,818.994,100,392
Jul 31, 20243,810.003,890.003,765.003,875.003,737.022,095,811
Jul 30, 20243,775.003,835.003,765.003,810.003,674.331,636,058
Jul 29, 20243,825.003,875.003,765.003,780.003,645.402,006,351
Jul 26, 20243,675.003,800.003,655.003,800.003,664.692,360,794
Jul 25, 20243,785.003,790.003,670.003,680.003,548.962,531,051
Jul 24, 20243,620.003,845.003,620.003,840.003,703.263,411,375
Jul 23, 20243,715.003,775.003,675.003,675.003,544.141,997,479
Jul 22, 20243,750.003,780.003,635.003,695.003,563.432,717,985
Jul 19, 20243,825.003,825.003,755.003,765.003,630.931,916,800
Jul 18, 20243,810.003,850.003,755.003,835.003,698.442,384,137
Jul 17, 20243,905.003,915.003,845.003,850.003,712.912,174,524
Jul 16, 20243,895.003,915.003,870.003,880.003,741.841,738,905
Jul 15, 20243,930.003,930.003,875.003,885.003,746.661,624,914
Jul 12, 20243,920.003,930.003,885.003,905.003,765.951,574,496
Jul 11, 20243,970.003,970.003,900.003,905.003,765.951,774,981
Jul 10, 20243,960.003,975.003,910.003,915.003,775.592,446,786
Jul 9, 20243,995.004,020.003,945.003,960.003,818.992,543,206
Jul 8, 20244,060.004,060.003,960.003,995.003,852.742,630,803
Jul 5, 20244,130.004,140.004,050.004,060.003,915.432,325,633
Jul 4, 20244,175.004,210.004,095.004,115.003,968.472,232,114
Jul 3, 20244,215.004,275.004,155.004,175.004,026.342,238,557
Jul 2, 20244,305.004,435.004,160.004,180.004,031.165,636,475
Jul 1, 20244,305.004,320.004,200.004,220.004,069.732,161,732
Jun 28, 20244,135.004,345.004,130.004,285.004,132.426,075,304
Jun 27, 20244,145.004,160.004,100.004,100.003,954.011,293,006
Jun 26, 20244,180.004,190.004,140.004,175.004,026.341,596,038
Jun 25, 20244,150.004,250.004,115.004,155.004,007.054,361,475
Jun 24, 20244,100.004,130.004,035.004,035.003,891.321,857,649
Jun 21, 20244,250.004,265.004,065.004,080.003,934.722,767,668
Jun 20, 20244,085.004,265.004,065.004,230.004,079.384,058,535
Jun 19, 20244,030.004,075.003,995.004,065.003,920.251,943,243
Jun 18, 20244,030.004,050.004,000.004,000.003,857.571,680,431
Jun 17, 20244,110.004,115.004,000.004,020.003,876.851,981,170
Jun 14, 20244,070.004,145.004,065.004,080.003,934.721,880,601
Jun 13, 20244,070.004,150.004,040.004,040.003,896.143,062,018
Jun 12, 20244,105.004,125.004,060.004,080.003,934.721,610,105
Jun 11, 20244,205.004,245.004,110.004,110.003,963.651,792,987
Jun 10, 20244,295.004,310.004,190.004,205.004,055.271,639,243
Jun 7, 20244,280.004,345.004,255.004,280.004,127.601,469,131
Jun 5, 20244,405.004,440.004,265.004,275.004,122.771,894,913
Jun 4, 20244,455.004,475.004,335.004,380.004,224.042,349,884
Jun 3, 20244,430.004,530.004,425.004,460.004,301.194,991,390
May 31, 20244,250.004,450.004,230.004,305.004,151.714,750,803
May 30, 20244,310.004,335.004,200.004,210.004,060.091,580,716
May 29, 20244,370.004,375.004,295.004,350.004,195.101,446,564
May 28, 20244,305.004,365.004,275.004,340.004,185.461,441,999
May 27, 20244,310.004,400.004,275.004,285.004,132.421,530,148
May 24, 20244,225.004,280.004,215.004,255.004,103.491,206,454
May 23, 20244,335.004,340.004,255.004,265.004,113.131,888,728
May 22, 20244,355.004,405.004,305.004,355.004,199.931,933,343
May 21, 20244,440.004,445.004,330.004,335.004,180.642,367,620
May 20, 20244,390.004,535.004,385.004,440.004,281.903,097,130
May 17, 20244,445.004,530.004,300.004,340.004,185.463,147,183
May 16, 20244,625.004,630.004,380.004,440.004,281.904,434,645
May 14, 20244,745.004,745.004,530.004,610.004,445.854,360,662
May 13, 20244,885.004,895.004,600.004,625.004,460.314,836,154
May 10, 20244,680.004,880.004,675.004,815.004,643.5510,567,400
May 9, 20244,550.004,720.004,515.004,645.004,479.6010,283,293
May 8, 20244,290.004,630.004,280.004,535.004,373.5218,318,118
May 7, 20244,215.004,245.004,170.004,225.004,074.551,509,864
May 3, 20244,170.004,195.004,120.004,175.004,026.34994,214
May 2, 20244,100.004,180.004,095.004,135.003,987.761,316,823
Apr 30, 20244,195.004,215.004,110.004,110.003,963.651,848,410
Apr 29, 20244,100.004,220.004,100.004,200.004,050.453,101,457
Apr 26, 20244,135.004,145.004,035.004,070.003,925.071,441,436
Apr 25, 20244,085.004,185.004,080.004,145.003,997.401,627,090
Apr 24, 20244,160.004,160.004,085.004,115.003,968.471,661,268
Apr 23, 20244,125.004,170.004,075.004,160.004,011.871,793,995
Apr 22, 20244,050.004,160.004,050.004,125.003,978.122,059,754
Apr 19, 20243,950.004,065.003,850.004,015.003,872.034,453,177
Apr 18, 20243,900.004,015.003,875.003,955.003,814.172,579,632
Apr 17, 20243,950.003,955.003,875.003,920.003,780.421,908,448
Apr 16, 20244,120.004,125.003,920.003,945.003,804.532,913,946
Apr 15, 20244,045.004,160.004,045.004,120.003,973.291,742,110
Apr 12, 20244,125.004,145.004,025.004,050.003,905.791,689,441
Apr 11, 20244,075.004,180.004,065.004,130.003,982.941,974,489
Apr 9, 20244,090.004,130.004,045.004,120.003,973.291,372,906
Apr 8, 20244,030.004,090.003,950.004,090.003,944.361,761,421
Apr 5, 20244,020.004,060.003,995.004,020.003,876.852,226,473
Apr 4, 20244,135.004,155.004,030.004,060.003,915.431,756,135
Apr 3, 20244,045.004,160.004,040.004,115.003,968.472,759,373
Apr 2, 20244,115.004,130.004,055.004,080.003,934.722,141,354
Apr 1, 20244,125.004,165.004,115.004,140.003,992.581,309,946
Mar 29, 20244,235.004,255.004,100.004,135.003,987.762,877,402
Mar 28, 20244,245.004,270.004,200.004,260.004,108.312,133,689
Mar 27, 20244,235.004,320.004,230.004,265.004,113.132,446,902
Mar 26, 20244,210.004,280.004,190.004,280.004,127.602,134,503
Mar 25, 20244,460.004,460.004,210.004,210.004,060.094,548,022
Mar 22, 20244,390.004,480.004,370.004,435.004,277.082,881,291
Mar 21, 20244,400.004,455.004,385.004,400.004,243.322,926,956
Mar 20, 20244,350.004,400.004,310.004,360.004,204.751,563,916
Mar 19, 20244,365.004,385.004,310.004,345.004,190.281,673,509
Mar 18, 20244,495.004,495.004,355.004,380.004,224.042,805,528
Mar 15, 20244,450.004,490.004,335.004,450.004,291.544,051,964
Mar 14, 20244,310.004,475.004,240.004,420.004,262.615,866,493
Mar 13, 20244,495.004,535.004,270.004,280.004,127.606,761,338
Mar 12, 20244,635.004,635.004,470.004,485.004,325.303,706,264
Mar 11, 20244,575.004,685.004,570.004,610.004,445.852,883,258
Mar 8, 20244,595.004,650.004,570.004,580.004,416.912,120,932
Mar 7, 20244,690.004,735.004,540.004,550.004,387.983,368,016
Mar 6, 20244,745.004,780.004,665.004,665.004,498.893,353,254
Mar 5, 20244,890.004,915.004,700.004,745.004,576.045,388,953
Mar 4, 20244,875.004,960.004,805.004,890.004,715.885,273,606
Feb 29, 20244,650.005,060.004,635.004,865.004,691.7724,265,858
Feb 28, 20244,535.004,625.004,485.004,600.004,436.203,437,819
Feb 27, 20244,615.004,675.004,520.004,520.004,359.055,893,480
Feb 26, 20244,530.004,635.004,510.004,580.004,416.915,136,099
Feb 23, 20244,540.004,565.004,450.004,485.004,325.304,142,729
Feb 22, 20244,510.004,525.004,450.004,520.004,359.053,027,158
Feb 21, 20244,570.004,600.004,470.004,490.004,330.123,883,652

Related Tickers

OETo.XC
 
600428.SS COSCO SHIPPING SPECIALIZED
6.38
+1.59%
 
OCN.L Ocean Wilsons Holdings Limited
1,325.00
-0.38%
 
29K.F DFDS A/S
14.20
+1.72%
 
BMS.L Braemar Plc
275.00
+3.77%
 
HSHP.OL Himalaya Shipping Ltd.
60.40
-0.66%
 
KCC.OL Klaveness Combination Carriers ASA
64.60
-0.15%
 
FSJ.L James Fisher and Sons plc
345.00
0.00%
 
CCEC Capital Clean Energy Carriers Corp.
18.12
-1.89%
 
2020.OL 2020 Bulkers Ltd.
131.30
-0.68%