PAKERS.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,967.00 | 1,967.00 | 1,917.00 | 1,945.00 | 1,945.00 | 15,841 |
| 2026-10-15 | 1,976.00 | 1,987.00 | 1,918.00 | 1,945.00 | 1,945.00 | 16,728 |
| 2026-10-14 | 1,907.00 | 1,962.00 | 1,816.00 | 1,961.00 | 1,961.00 | 15,389 |
| 2026-10-13 | 1,954.00 | 1,961.00 | 1,816.00 | 1,944.00 | 1,944.00 | 18,510 |
| 2026-10-12 | 1,950.00 | 1,968.00 | 1,939.00 | 1,954.00 | 1,954.00 | 18,236 |
| 2026-10-08 | 1,921.00 | 1,971.00 | 1,921.00 | 1,968.00 | 1,968.00 | 17,091 |
| 2026-10-07 | 1,900.00 | 1,940.00 | 1,900.00 | 1,937.00 | 1,937.00 | 16,575 |
| 2026-10-06 | 1,885.00 | 1,917.00 | 1,853.00 | 1,917.00 | 1,917.00 | 14,941 |
| 2026-10-02 | 1,899.00 | 1,899.00 | 1,854.00 | 1,885.00 | 1,885.00 | 14,441 |
| 2026-10-01 | 1,865.00 | 1,889.00 | 1,800.00 | 1,866.00 | 1,866.00 | 21,154 |
| 2026-09-30 | 1,890.00 | 1,890.00 | 1,820.00 | 1,883.00 | 1,883.00 | 21,619 |
| 2026-09-29 | 1,886.00 | 1,886.00 | 1,817.00 | 1,871.00 | 1,871.00 | 19,660 |
| 2026-09-28 | 1,843.00 | 1,876.00 | 1,807.00 | 1,870.00 | 1,870.00 | 25,793 |
| 2026-09-23 | 1,857.00 | 1,860.00 | 1,804.00 | 1,858.00 | 1,858.00 | 20,526 |
| 2026-09-22 | 1,870.00 | 1,889.00 | 1,813.00 | 1,857.00 | 1,857.00 | 30,420 |
| 2026-09-21 | 1,868.00 | 1,868.00 | 1,788.00 | 1,860.00 | 1,860.00 | 35,185 |
| 2026-09-18 | 1,837.00 | 1,864.00 | 1,763.00 | 1,828.00 | 1,828.00 | 110,798 |
| 2026-09-17 | 1,827.00 | 1,854.00 | 1,800.00 | 1,837.00 | 1,837.00 | 48,329 |
| 2026-09-16 | 1,845.00 | 1,845.00 | 1,796.00 | 1,827.00 | 1,827.00 | 24,712 |
| 2026-09-15 | 1,791.00 | 1,856.00 | 1,769.00 | 1,845.00 | 1,845.00 | 32,053 |
| 2026-09-14 | 1,846.00 | 1,847.00 | 1,791.00 | 1,791.00 | 1,791.00 | 31,006 |
| 2026-09-11 | 1,846.00 | 1,897.00 | 1,809.00 | 1,847.00 | 1,847.00 | 34,464 |
| 2026-09-10 | 1,830.00 | 1,855.00 | 1,711.00 | 1,847.00 | 1,847.00 | 52,494 |
| 2026-09-09 | 1,866.00 | 1,866.00 | 1,803.00 | 1,830.00 | 1,830.00 | 43,008 |
| 2026-09-08 | 1,895.00 | 1,895.00 | 1,812.00 | 1,846.00 | 1,846.00 | 42,483 |
| 2026-09-07 | 1,867.00 | 1,893.00 | 1,821.00 | 1,843.00 | 1,843.00 | 41,351 |
| 2026-09-04 | 1,908.00 | 1,908.00 | 1,851.00 | 1,866.00 | 1,866.00 | 37,282 |
| 2026-09-03 | 1,908.00 | 1,955.00 | 1,821.00 | 1,900.00 | 1,900.00 | 53,732 |
| 2026-09-02 | 1,880.00 | 1,900.00 | 1,797.00 | 1,900.00 | 1,900.00 | 65,631 |
| 2026-09-01 | 1,870.00 | 1,888.00 | 1,829.00 | 1,881.00 | 1,881.00 | 24,547 |
| 2026-08-31 | 1,857.00 | 1,898.00 | 1,796.00 | 1,870.00 | 1,870.00 | 30,806 |
| 2026-08-28 | 1,842.00 | 1,899.00 | 1,777.00 | 1,857.00 | 1,857.00 | 49,222 |
| 2026-08-27 | 1,850.00 | 1,864.00 | 1,804.00 | 1,842.00 | 1,842.00 | 84,522 |
| 2026-08-26 | 1,786.00 | 1,870.00 | 1,702.00 | 1,850.00 | 1,850.00 | 60,713 |
| 2026-08-25 | 1,728.00 | 1,800.00 | 1,681.00 | 1,735.00 | 1,735.00 | 36,674 |
| 2026-08-24 | 1,689.00 | 1,776.00 | 1,656.00 | 1,730.00 | 1,730.00 | 29,239 |
| 2026-08-21 | 1,768.00 | 1,768.00 | 1,656.00 | 1,689.00 | 1,689.00 | 38,362 |
| 2026-08-20 | 1,700.00 | 1,817.00 | 1,671.00 | 1,717.00 | 1,717.00 | 54,773 |
| 2026-08-19 | 1,629.00 | 1,700.00 | 1,571.00 | 1,699.00 | 1,699.00 | 59,434 |
| 2026-08-18 | 1,630.00 | 1,630.00 | 1,565.00 | 1,629.00 | 1,629.00 | 40,923 |
| 2026-08-14 | 1,543.00 | 1,630.00 | 1,541.00 | 1,630.00 | 1,630.00 | 23,913 |
| 2026-08-13 | 1,564.00 | 1,597.00 | 1,531.00 | 1,541.00 | 1,541.00 | 44,489 |
| 2026-08-12 | 1,428.00 | 1,569.00 | 1,428.00 | 1,561.00 | 1,561.00 | 101,492 |
| 2026-08-11 | 1,405.00 | 1,428.00 | 1,385.00 | 1,428.00 | 1,428.00 | 87,284 |
| 2026-08-10 | 1,375.00 | 1,409.00 | 1,350.00 | 1,404.00 | 1,404.00 | 51,343 |
| 2026-08-07 | 1,366.00 | 1,395.00 | 1,346.00 | 1,375.00 | 1,375.00 | 22,060 |
| 2026-08-06 | 1,340.00 | 1,420.00 | 1,305.00 | 1,369.00 | 1,369.00 | 68,177 |
| 2026-08-05 | 1,354.00 | 1,354.00 | 1,312.00 | 1,318.00 | 1,318.00 | 22,030 |
| 2026-08-04 | 1,335.00 | 1,369.00 | 1,307.00 | 1,325.00 | 1,325.00 | 41,449 |
| 2026-08-03 | 1,355.00 | 1,355.00 | 1,315.00 | 1,346.00 | 1,346.00 | 26,934 |
| 2026-07-31 | 1,301.00 | 1,374.00 | 1,289.00 | 1,355.00 | 1,355.00 | 36,050 |
| 2026-07-30 | 1,330.00 | 1,379.00 | 1,273.00 | 1,301.00 | 1,301.00 | 38,382 |
| 2026-07-29 | 1,435.00 | 1,435.00 | 1,300.00 | 1,341.00 | 1,341.00 | 52,581 |
| 2026-07-28 | 1,425.00 | 1,435.00 | 1,381.00 | 1,435.00 | 1,435.00 | 171,101 |
| 2026-07-27 | 1,415.00 | 1,448.00 | 1,381.00 | 1,420.00 | 1,420.00 | 289,288 |
| 2026-07-24 | 1,403.00 | 1,420.00 | 1,327.00 | 1,415.00 | 1,415.00 | 52,873 |
| 2026-07-23 | 1,417.00 | 1,417.00 | 1,360.00 | 1,414.00 | 1,414.00 | 131,066 |
| 2026-07-22 | 1,351.00 | 1,448.00 | 1,351.00 | 1,417.00 | 1,417.00 | 195,787 |
| 2026-07-21 | 1,168.00 | 1,376.00 | 1,098.00 | 1,300.00 | 1,300.00 | 289,561 |
| 2026-07-20 | 1,135.00 | 1,135.00 | 1,098.00 | 1,121.00 | 1,121.00 | 43,139 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.