Export Packing historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	3,385.00	3,520.00	3,315.00	3,480.00	3,211.09	150,504
2023-05-02	3,340.00	3,400.00	3,325.00	3,390.00	3,128.04	62,596
2023-04-28	3,255.00	3,400.00	3,245.00	3,370.00	3,109.59	104,951
2023-04-27	3,225.00	3,295.00	3,165.00	3,250.00	2,998.86	57,949
2023-04-26	3,195.00	3,300.00	3,115.00	3,225.00	2,975.79	75,480
2023-04-25	3,270.00	3,310.00	3,195.00	3,195.00	2,948.11	109,712
2023-04-24	3,380.00	3,385.00	3,255.00	3,315.00	3,058.84	138,895
2023-04-21	3,330.00	3,400.00	3,330.00	3,385.00	3,123.43	107,780
2023-04-20	3,425.00	3,450.00	3,350.00	3,380.00	3,118.81	94,888
2023-04-19	3,365.00	3,435.00	3,290.00	3,430.00	3,164.95	216,396
2023-04-18	3,610.00	3,610.00	3,320.00	3,415.00	3,151.11	568,631
2023-04-17	3,500.00	3,690.00	3,450.00	3,615.00	3,335.66	642,768
2023-04-07	35,700.00	35,900.00	34,650.00	35,200.00	3,248.00	296,530
2023-04-06	35,250.00	36,150.00	34,850.00	35,550.00	3,280.29	230,700
2023-04-05	36,100.00	36,450.00	34,800.00	34,850.00	3,215.70	262,920
2023-04-04	37,400.00	37,900.00	35,700.00	36,100.00	3,331.04	175,890
2023-04-03	35,850.00	37,500.00	35,250.00	37,250.00	3,437.16	353,740
2023-03-31	34,650.00	35,750.00	34,550.00	35,700.00	3,294.13	170,360
2023-03-30	34,450.00	34,450.00	34,000.00	34,350.00	3,169.56	27,020
2023-03-29	32,950.00	34,250.00	32,950.00	34,200.00	3,155.72	99,500
2023-03-28	32,500.00	33,200.00	32,400.00	33,150.00	3,058.84	50,680
2023-03-27	33,500.00	33,750.00	32,500.00	32,500.00	2,998.86	130,260
2023-03-24	34,100.00	34,400.00	33,500.00	33,800.00	3,118.81	130,580
2023-03-23	34,800.00	34,800.00	33,900.00	34,400.00	3,174.18	36,040
2023-03-22	35,100.00	35,250.00	34,100.00	34,350.00	3,169.56	96,820
2023-03-21	34,250.00	35,300.00	34,000.00	35,300.00	3,257.22	111,720
2023-03-20	33,600.00	34,400.00	33,600.00	34,200.00	3,155.72	41,100
2023-03-17	34,100.00	34,300.00	33,600.00	34,050.00	3,141.88	66,300
2023-03-16	34,000.00	34,200.00	33,500.00	34,100.00	3,146.50	44,670
2023-03-15	33,700.00	34,950.00	33,450.00	34,250.00	3,160.34	186,940
2023-03-14	34,350.00	34,800.00	33,150.00	33,850.00	3,123.43	144,470
2023-03-13	35,200.00	35,500.00	34,050.00	34,900.00	3,220.31	183,380
2023-03-10	35,600.00	36,000.00	35,100.00	35,700.00	3,294.13	128,560
2023-03-09	34,450.00	35,850.00	34,000.00	35,700.00	3,294.13	247,270
2023-03-08	34,500.00	34,500.00	33,800.00	34,450.00	3,178.79	108,870
2023-03-07	33,350.00	34,600.00	33,200.00	34,300.00	3,164.95	134,880
2023-03-06	34,050.00	34,150.00	32,700.00	33,350.00	3,077.29	342,500
2023-03-03	37,000.00	38,000.00	34,000.00	34,000.00	3,137.27	1,073,400
2023-03-02	34,300.00	35,900.00	34,200.00	35,350.00	3,261.84	167,950
2023-02-28	34,350.00	34,750.00	33,450.00	34,300.00	3,164.95	195,280
2023-02-27	34,700.00	35,400.00	33,800.00	34,000.00	3,137.27	270,180
2023-02-24	35,750.00	35,750.00	34,050.00	34,950.00	3,224.93	350,020
2023-02-23	36,750.00	37,000.00	35,550.00	36,000.00	3,321.81	323,920
2023-02-22	36,500.00	37,800.00	36,350.00	36,800.00	3,395.63	257,290
2023-02-21	36,950.00	37,500.00	36,350.00	37,050.00	3,418.70	203,290
2023-02-20	36,500.00	38,400.00	36,500.00	36,950.00	3,409.47	364,700
2023-02-17	34,800.00	36,600.00	34,500.00	36,450.00	3,363.34	445,680
2023-02-16	34,200.00	35,200.00	34,100.00	34,800.00	3,211.09	301,090
2023-02-15	34,100.00	34,750.00	33,700.00	34,100.00	3,146.50	151,830
2023-02-14	34,400.00	34,550.00	33,300.00	33,700.00	3,109.59	253,670
2023-02-13	34,100.00	35,000.00	33,750.00	34,400.00	3,174.18	461,010
2023-02-10	32,250.00	34,000.00	32,150.00	33,750.00	3,114.20	353,070
2023-02-09	32,050.00	32,450.00	32,000.00	32,300.00	2,980.41	117,660
2023-02-08	31,400.00	32,500.00	31,400.00	32,200.00	2,971.18	175,820
2023-02-07	31,650.00	31,750.00	31,150.00	31,400.00	2,897.36	81,980
2023-02-06	31,350.00	31,650.00	31,100.00	31,650.00	2,920.43	55,220
2023-02-03	31,350.00	31,450.00	30,900.00	31,350.00	2,892.75	104,190
2023-02-02	30,900.00	31,450.00	30,650.00	31,100.00	2,869.68	99,660
2023-02-01	30,300.00	31,100.00	30,300.00	31,000.00	2,860.45	181,380
2023-01-31	29,450.00	30,500.00	29,100.00	30,350.00	2,800.47	173,050

← NewerPage 15 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	80.0000 KRW
2024-12-27	80.0000 KRW
2023-12-27	80.0000 KRW
2022-12-28	800.0000 KRW
2021-12-29	700.0000 KRW
2020-12-29	600.0000 KRW
2019-12-27	600.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.