Export Packing historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	23,900.00	24,100.00	23,600.00	23,700.00	2,127.05	67,490
2022-02-09	23,800.00	24,200.00	23,800.00	23,850.00	2,140.51	10,640
2022-02-08	23,950.00	24,100.00	23,800.00	23,800.00	2,136.02	15,100
2022-02-07	24,100.00	24,150.00	23,900.00	23,950.00	2,149.49	26,110
2022-02-04	23,550.00	25,200.00	23,550.00	24,050.00	2,158.46	174,950
2022-02-03	22,750.00	23,500.00	22,750.00	23,300.00	2,091.15	24,710
2022-01-28	22,250.00	22,650.00	22,000.00	22,550.00	2,023.84	65,000
2022-01-27	23,450.00	23,450.00	22,100.00	22,250.00	1,996.91	172,640
2022-01-26	23,300.00	23,600.00	23,100.00	23,400.00	2,100.12	35,190
2022-01-25	23,900.00	24,000.00	23,350.00	23,400.00	2,100.12	128,190
2022-01-24	24,250.00	24,550.00	24,000.00	24,200.00	2,171.92	75,570
2022-01-21	24,700.00	24,950.00	24,050.00	24,850.00	2,230.26	55,310
2022-01-20	24,300.00	24,850.00	24,250.00	24,700.00	2,216.80	57,990
2022-01-19	24,400.00	24,750.00	24,250.00	24,700.00	2,216.80	184,930
2022-01-18	25,000.00	25,100.00	24,500.00	24,600.00	2,207.82	109,220
2022-01-17	25,150.00	25,300.00	24,800.00	25,050.00	2,248.21	66,650
2022-01-14	25,450.00	25,500.00	25,150.00	25,450.00	2,284.11	54,590
2022-01-13	25,550.00	25,750.00	25,300.00	25,450.00	2,284.11	32,510
2022-01-12	25,400.00	25,650.00	25,350.00	25,550.00	2,293.09	21,160
2022-01-11	25,600.00	25,600.00	25,250.00	25,400.00	2,279.62	61,030
2022-01-10	25,750.00	26,000.00	25,400.00	25,700.00	2,306.55	34,070
2022-01-07	25,950.00	26,000.00	25,700.00	25,700.00	2,306.55	48,440
2022-01-06	25,650.00	26,250.00	25,500.00	25,950.00	2,328.98	79,210
2022-01-05	25,700.00	26,300.00	25,600.00	25,950.00	2,328.98	226,610
2022-01-04	25,600.00	25,900.00	25,600.00	25,700.00	2,306.55	102,860
2022-01-03	25,750.00	25,900.00	25,450.00	25,600.00	2,297.57	64,370
2021-12-30	25,650.00	25,650.00	25,000.00	25,500.00	2,288.60	158,700
2021-12-29	25,500.00	25,600.00	25,100.00	25,600.00	2,297.57	109,410
2021-12-28	25,050.00	25,700.00	24,950.00	25,500.00	2,225.77	177,820
2021-12-27	25,200.00	25,500.00	24,750.00	25,050.00	2,186.50	60,510
2021-12-24	24,800.00	25,150.00	24,700.00	25,150.00	2,195.22	23,740
2021-12-23	24,900.00	24,900.00	24,500.00	24,800.00	2,164.67	116,970
2021-12-22	24,950.00	25,300.00	24,700.00	24,800.00	2,164.67	50,560
2021-12-21	24,900.00	24,950.00	24,650.00	24,800.00	2,164.67	53,620
2021-12-20	25,200.00	25,250.00	24,850.00	24,900.00	2,173.40	76,780
2021-12-17	25,300.00	25,450.00	25,150.00	25,400.00	2,217.04	58,850
2021-12-16	25,550.00	25,850.00	25,150.00	25,450.00	2,221.41	66,400
2021-12-15	25,400.00	25,550.00	25,250.00	25,450.00	2,221.41	45,410
2021-12-14	25,250.00	25,550.00	25,100.00	25,450.00	2,221.41	117,680
2021-12-13	25,500.00	25,700.00	25,400.00	25,500.00	2,225.77	42,800
2021-12-10	25,500.00	25,750.00	25,400.00	25,500.00	2,225.77	68,840
2021-12-09	25,800.00	25,800.00	25,250.00	25,450.00	2,221.41	50,640
2021-12-08	25,600.00	26,000.00	25,350.00	25,350.00	2,212.68	134,320
2021-12-07	25,500.00	25,800.00	25,500.00	25,550.00	2,230.14	66,260
2021-12-06	25,500.00	25,700.00	25,150.00	25,550.00	2,230.14	72,190
2021-12-03	25,200.00	25,650.00	25,050.00	25,500.00	2,225.77	103,320
2021-12-02	24,900.00	25,400.00	24,100.00	25,200.00	2,199.59	124,360
2021-12-01	23,750.00	25,000.00	23,350.00	24,900.00	2,173.40	206,750
2021-11-30	24,750.00	24,950.00	23,800.00	24,150.00	2,107.94	176,120
2021-11-29	24,950.00	25,100.00	24,050.00	25,050.00	2,186.50	145,600
2021-11-26	25,800.00	25,800.00	25,100.00	25,200.00	2,199.59	156,590
2021-11-25	25,800.00	25,900.00	25,500.00	25,850.00	2,256.32	111,010
2021-11-24	25,750.00	26,100.00	25,600.00	25,900.00	2,260.69	125,430
2021-11-23	25,200.00	26,300.00	25,200.00	25,950.00	2,265.05	404,830
2021-11-22	25,000.00	25,250.00	24,950.00	25,250.00	2,203.95	100,080
2021-11-19	24,800.00	25,300.00	24,650.00	25,000.00	2,182.13	66,260
2021-11-18	25,100.00	25,100.00	24,600.00	24,750.00	2,160.31	163,650
2021-11-17	25,500.00	25,550.00	24,850.00	25,100.00	2,190.86	49,350
2021-11-16	25,450.00	25,850.00	25,350.00	25,500.00	2,225.77	74,950
2021-11-15	25,150.00	25,900.00	25,150.00	25,650.00	2,238.87	73,190

← NewerPage 20 of 21 · 1,222 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.