PAKERS.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 1,020.00 | 1,029.00 | 1,008.00 | 1,020.00 | 1,020.00 | 11,291 |
| 2024-07-23 | 1,029.00 | 1,100.00 | 1,012.00 | 1,020.00 | 1,020.00 | 18,231 |
| 2024-07-22 | 1,032.00 | 1,040.00 | 1,032.00 | 1,040.00 | 1,040.00 | 7,972 |
| 2024-07-19 | 1,032.00 | 1,043.00 | 1,030.00 | 1,040.00 | 1,040.00 | 15,329 |
| 2024-07-18 | 1,047.00 | 1,057.00 | 1,029.00 | 1,032.00 | 1,032.00 | 17,512 |
| 2024-07-17 | 1,055.00 | 1,060.00 | 1,045.00 | 1,049.00 | 1,049.00 | 20,117 |
| 2024-07-16 | 1,035.00 | 1,057.00 | 1,035.00 | 1,055.00 | 1,055.00 | 14,274 |
| 2024-07-15 | 1,008.00 | 1,037.00 | 1,008.00 | 1,035.00 | 1,035.00 | 7,813 |
| 2024-07-12 | 1,032.00 | 1,032.00 | 1,000.00 | 1,008.00 | 1,008.00 | 20,305 |
| 2024-07-11 | 1,013.00 | 1,028.00 | 1,010.00 | 1,028.00 | 1,028.00 | 8,927 |
| 2024-07-10 | 1,028.00 | 1,035.00 | 1,000.00 | 1,013.00 | 1,013.00 | 33,626 |
| 2024-07-09 | 1,032.00 | 1,035.00 | 1,018.00 | 1,035.00 | 1,035.00 | 18,051 |
| 2024-07-08 | 1,021.00 | 1,040.00 | 1,010.00 | 1,030.00 | 1,030.00 | 16,075 |
| 2024-07-05 | 1,007.00 | 1,028.00 | 1,007.00 | 1,021.00 | 1,021.00 | 6,042 |
| 2024-07-04 | 1,012.00 | 1,020.00 | 1,000.00 | 1,007.00 | 1,007.00 | 35,106 |
| 2024-07-03 | 1,014.00 | 1,065.00 | 1,000.00 | 1,000.00 | 1,000.00 | 35,497 |
| 2024-07-02 | 1,111.00 | 1,259.00 | 1,008.00 | 1,014.00 | 1,014.00 | 336,447 |
| 2024-07-01 | 1,189.00 | 1,190.00 | 1,111.00 | 1,111.00 | 1,111.00 | 41,542 |
| 2024-06-28 | 1,089.00 | 1,190.00 | 1,060.00 | 1,190.00 | 1,190.00 | 84,026 |
| 2024-06-27 | 1,088.00 | 1,109.00 | 1,078.00 | 1,086.00 | 1,086.00 | 15,026 |
| 2024-06-26 | 1,120.00 | 1,120.00 | 1,076.00 | 1,088.00 | 1,088.00 | 11,386 |
| 2024-06-25 | 1,103.00 | 1,125.00 | 1,020.00 | 1,120.00 | 1,120.00 | 101,065 |
| 2024-06-24 | 1,115.00 | 1,115.00 | 1,084.00 | 1,103.00 | 1,103.00 | 11,512 |
| 2024-06-21 | 1,116.00 | 1,116.00 | 1,102.00 | 1,115.00 | 1,115.00 | 10,601 |
| 2024-06-20 | 1,119.00 | 1,121.00 | 1,110.00 | 1,112.00 | 1,112.00 | 14,588 |
| 2024-06-19 | 1,128.00 | 1,128.00 | 1,100.00 | 1,119.00 | 1,119.00 | 44,409 |
| 2024-06-18 | 1,130.00 | 1,130.00 | 1,098.00 | 1,124.00 | 1,124.00 | 48,557 |
| 2024-06-17 | 1,143.00 | 1,143.00 | 1,112.00 | 1,130.00 | 1,130.00 | 10,240 |
| 2024-06-14 | 1,173.00 | 1,173.00 | 1,129.00 | 1,143.00 | 1,143.00 | 10,956 |
| 2024-06-13 | 1,151.00 | 1,151.00 | 1,135.00 | 1,150.00 | 1,150.00 | 12,532 |
| 2024-06-12 | 1,153.00 | 1,153.00 | 1,142.00 | 1,151.00 | 1,151.00 | 11,517 |
| 2024-06-11 | 1,163.00 | 1,163.00 | 1,144.00 | 1,153.00 | 1,153.00 | 22,917 |
| 2024-06-10 | 1,156.00 | 1,158.00 | 1,143.00 | 1,155.00 | 1,155.00 | 29,299 |
| 2024-06-07 | 1,158.00 | 1,158.00 | 1,122.00 | 1,156.00 | 1,156.00 | 34,875 |
| 2024-06-05 | 1,160.00 | 1,166.00 | 1,150.00 | 1,157.00 | 1,157.00 | 38,879 |
| 2024-06-04 | 1,150.00 | 1,172.00 | 1,150.00 | 1,159.00 | 1,159.00 | 21,222 |
| 2024-06-03 | 1,172.00 | 1,178.00 | 1,150.00 | 1,150.00 | 1,150.00 | 13,253 |
| 2024-05-31 | 1,175.00 | 1,188.00 | 1,172.00 | 1,172.00 | 1,172.00 | 5,142 |
| 2024-05-30 | 1,177.00 | 1,187.00 | 1,172.00 | 1,172.00 | 1,172.00 | 13,056 |
| 2024-05-29 | 1,177.00 | 1,185.00 | 1,176.00 | 1,180.00 | 1,180.00 | 10,324 |
| 2024-05-28 | 1,179.00 | 1,194.00 | 1,175.00 | 1,187.00 | 1,187.00 | 5,938 |
| 2024-05-27 | 1,179.00 | 1,187.00 | 1,138.00 | 1,179.00 | 1,179.00 | 10,912 |
| 2024-05-24 | 1,190.00 | 1,191.00 | 1,179.00 | 1,179.00 | 1,179.00 | 9,814 |
| 2024-05-23 | 1,189.00 | 1,198.00 | 1,141.00 | 1,190.00 | 1,190.00 | 21,314 |
| 2024-05-22 | 1,200.00 | 1,200.00 | 1,181.00 | 1,189.00 | 1,189.00 | 12,557 |
| 2024-05-21 | 1,211.00 | 1,216.00 | 1,187.00 | 1,187.00 | 1,187.00 | 11,509 |
| 2024-05-20 | 1,207.00 | 1,214.00 | 1,186.00 | 1,186.00 | 1,186.00 | 14,484 |
| 2024-05-17 | 1,202.00 | 1,216.00 | 1,184.00 | 1,207.00 | 1,207.00 | 22,828 |
| 2024-05-16 | 1,192.00 | 1,223.00 | 1,192.00 | 1,195.00 | 1,195.00 | 19,897 |
| 2024-05-14 | 1,183.00 | 1,190.00 | 1,178.00 | 1,190.00 | 1,190.00 | 4,751 |
| 2024-05-13 | 1,184.00 | 1,185.00 | 1,172.00 | 1,183.00 | 1,183.00 | 14,541 |
| 2024-05-10 | 1,178.00 | 1,197.00 | 1,174.00 | 1,185.00 | 1,185.00 | 23,621 |
| 2024-05-09 | 1,196.00 | 1,203.00 | 1,176.00 | 1,185.00 | 1,185.00 | 27,099 |
| 2024-05-08 | 1,189.00 | 1,318.00 | 1,166.00 | 1,175.00 | 1,175.00 | 490,751 |
| 2024-05-07 | 1,181.00 | 1,192.00 | 1,180.00 | 1,189.00 | 1,189.00 | 5,581 |
| 2024-05-03 | 1,183.00 | 1,188.00 | 1,174.00 | 1,180.00 | 1,180.00 | 9,209 |
| 2024-05-02 | 1,191.00 | 1,198.00 | 1,179.00 | 1,191.00 | 1,191.00 | 10,529 |
| 2024-04-30 | 1,191.00 | 1,224.00 | 1,180.00 | 1,190.00 | 1,190.00 | 12,236 |
| 2024-04-29 | 1,183.00 | 1,194.00 | 1,172.00 | 1,191.00 | 1,191.00 | 9,005 |
| 2024-04-26 | 1,186.00 | 1,195.00 | 1,131.00 | 1,183.00 | 1,183.00 | 29,529 |
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.