KRX · 028670 · stock
Pan Ocean Co., Ltd. (028670) stock price history
Every KRX trading session of Pan Ocean Co., Ltd. from Sep 21, 2007 to Nov 12, 2026: 4,712 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
028670 adjusted close, 2007 to 2026
- ₩473,897
- All time high, 2007
- ₩7,830
- 52 week high, ₩3,481 low
- 4,712
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
028670 key facts
- Pan Ocean Co., Ltd. (028670) closed at ₩4,985 on Nov 12, 2026 on KRX.
- 028670's all time high close is ₩473,897, set on Oct 26, 2007; its all time low close is ₩1,789 on Mar 19, 2020.
- 028670's 52 week range is ₩3,481 to ₩7,830.
- 028670 returned +36.4% over the year to Nov 12, 2026 and +1.2% over five years.
- Over ten years 028670 returned +45%, +3.8% a year compounded.
- 028670's deepest drawdown was -99.6% from Oct 26, 2007 to Mar 19, 2020.
- DataCedar holds 4,712 daily sessions of 028670 history from Sep 21, 2007 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
028670 price chart, 2007 to 2026
028670 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -22.7% |
| 3 months | -14.1% |
| 6 months | -14.2% |
| Year to date | +29.5% |
| 1 year | +36.4% |
| 3 years | +21.6% |
| 5 years | +1.2% |
| 10 years | +45.1% |
| Since Sep 21, 2007 | -97.5% |
| Compound annual growth, 19.1 years | -17.6% |
028670 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩473,897 on Oct 26, 2007
- All time low close
- ₩1,789 on Mar 19, 2020
- 52 week high
- ₩7,830 on Oct 15, 2026
- 52 week low
- ₩3,481 on Nov 19, 2025
- Deepest drawdown
- -99.6% from Oct 26, 2007 to Mar 19, 2020, not yet recovered
- Best single session
- +28.5% on Mar 20, 2020
- Worst single session
- -27.0% on Mar 19, 2020
- Volatility, 1 year annualised
- 60.0%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2017, +32%
- Worst calendar year
- 2013, -84%
028670 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Sep 21, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩3,850 | ₩7,830 | ₩3,740 | ₩4,985 | +29.5% | 875.9M | 208 |
| 2025 | ₩3,173 | ₩4,481 | ₩2,890 | ₩3,850 | +21.3% | 420.6M | 241 |
| 2024 | ₩3,445 | ₩4,692 | ₩2,986 | ₩3,173 | -8.4% | 885.2M | 243 |
| 2023 | ₩5,146 | ₩6,225 | ₩3,330 | ₩3,464 | -33.3% | 854.8M | 244 |
| 2022 | ₩4,911 | ₩7,411 | ₩3,657 | ₩5,192 | +8.6% | 822.7M | 244 |
| 2021 | ₩4,465 | ₩7,733 | ₩3,858 | ₩4,779 | +9.8% | 2.1B | 248 |
| 2020 | ₩3,887 | ₩4,413 | ₩1,763 | ₩4,352 | +11.6% | 842.9M | 248 |
| 2019 | ₩3,814 | ₩4,470 | ₩3,436 | ₩3,900 | +2.2% | 297.9M | 246 |
| 2018 | ₩4,513 | ₩5,448 | ₩3,544 | ₩3,814 | -15.7% | 532.3M | 244 |
| 2017 | ₩3,419 | ₩5,852 | ₩3,239 | ₩4,522 | +32.2% | 974.8M | 241 |
| 2016 | ₩3,192 | ₩3,758 | ₩2,377 | ₩3,419 | +8.0% | 424.1M | 246 |
| 2015 | ₩2,799 | ₩4,796 | ₩2,633 | ₩3,166 | +13.3% | 573.5M | 249 |
| 2014 | ₩8,173 | ₩8,183 | ₩2,553 | ₩2,794 | -65.8% | 589.7M | 245 |
| 2013 | ₩50,569 | ₩70,249 | ₩7,937 | ₩8,173 | -83.8% | 173M | 246 |
| 2012 | ₩64,994 | ₩91,378 | ₩29,494 | ₩50,569 | -22.5% | 33.5M | 247 |
| 2011 | ₩122,195 | ₩128,014 | ₩53,956 | ₩65,209 | -46.2% | 31.6M | 248 |
| 2010 | ₩117,453 | ₩148,913 | ₩109,588 | ₩121,137 | +2.2% | 53.3M | 251 |
| 2009 | ₩99,787 | ₩155,397 | ₩74,009 | ₩118,501 | +21.3% | 76.5M | 252 |
| 2008 | ₩293,856 | ₩317,344 | ₩62,969 | ₩97,708 | -67.3% | 92.8M | 257 |
| 2007 | ₩174,697 | ₩503,915 | ₩157,966 | ₩298,853 | n/a | 25.8M | 64 |
028670 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₩4,985 | -14.5% |
| October 2026 | ₩5,830 | +1.0% |
| September 2026 | ₩5,770 | +1.8% |
| August 2026 | ₩5,670 | +3.7% |
| July 2026 | ₩5,470 | +15.5% |
| June 2026 | ₩4,735 | -13.8% |
| May 2026 | ₩5,490 | -0.9% |
| April 2026 | ₩5,540 | +13.2% |
| March 2026 | ₩4,895 | -7.3% |
| February 2026 | ₩5,280 | +12.3% |
| January 2026 | ₩4,700 | +22.1% |
| December 2025 | ₩3,850 | +6.2% |
About the 028670 data
Daily bars. 4,712 sessions from Sep 21, 2007 to Nov 12, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 21, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/krx%3A028670/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
028670 share price history
