PAKERS.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 1,181.00 | 1,195.00 | 1,180.00 | 1,195.00 | 1,195.00 | 9,423 |
| 2024-04-24 | 1,274.00 | 1,274.00 | 1,169.00 | 1,181.00 | 1,181.00 | 28,119 |
| 2024-04-23 | 1,186.00 | 1,186.00 | 1,164.00 | 1,179.00 | 1,179.00 | 5,616 |
| 2024-04-22 | 1,170.00 | 1,183.00 | 1,157.00 | 1,170.00 | 1,170.00 | 5,598 |
| 2024-04-19 | 1,175.00 | 1,197.00 | 1,147.00 | 1,170.00 | 1,170.00 | 45,861 |
| 2024-04-18 | 1,168.00 | 1,189.00 | 1,160.00 | 1,173.00 | 1,173.00 | 7,987 |
| 2024-04-17 | 1,167.00 | 1,300.00 | 1,155.00 | 1,168.00 | 1,168.00 | 225,950 |
| 2024-04-16 | 1,167.00 | 1,167.00 | 1,156.00 | 1,167.00 | 1,167.00 | 10,338 |
| 2024-04-15 | 1,167.00 | 1,198.00 | 1,149.00 | 1,167.00 | 1,167.00 | 28,905 |
| 2024-04-12 | 1,160.00 | 1,201.00 | 1,148.00 | 1,167.00 | 1,167.00 | 19,495 |
| 2024-04-11 | 1,199.00 | 1,208.00 | 1,160.00 | 1,183.00 | 1,183.00 | 21,385 |
| 2024-04-09 | 1,197.00 | 1,209.00 | 1,152.00 | 1,199.00 | 1,199.00 | 18,045 |
| 2024-04-08 | 1,140.00 | 1,228.00 | 1,140.00 | 1,197.00 | 1,197.00 | 37,325 |
| 2024-04-05 | 1,170.00 | 1,176.00 | 1,151.00 | 1,170.00 | 1,170.00 | 26,292 |
| 2024-04-04 | 1,145.00 | 1,173.00 | 1,118.00 | 1,170.00 | 1,170.00 | 37,941 |
| 2024-04-03 | 1,190.00 | 1,201.00 | 1,145.00 | 1,145.00 | 1,145.00 | 30,570 |
| 2024-04-02 | 1,212.00 | 1,225.00 | 1,190.00 | 1,190.00 | 1,190.00 | 28,734 |
| 2024-04-01 | 1,214.00 | 1,225.00 | 1,188.00 | 1,212.00 | 1,212.00 | 29,214 |
| 2024-03-29 | 1,216.00 | 1,231.00 | 1,209.00 | 1,209.00 | 1,209.00 | 31,992 |
| 2024-03-28 | 1,238.00 | 1,303.00 | 1,212.00 | 1,218.00 | 1,218.00 | 99,885 |
| 2024-03-27 | 1,226.00 | 1,468.00 | 1,204.00 | 1,238.00 | 1,238.00 | 1,299,526 |
| 2024-03-26 | 1,205.00 | 1,410.00 | 1,164.00 | 1,226.00 | 1,226.00 | 627,273 |
| 2024-03-25 | 1,241.00 | 1,259.00 | 1,179.00 | 1,205.00 | 1,205.00 | 83,221 |
| 2024-03-22 | 1,284.00 | 1,284.00 | 1,214.00 | 1,241.00 | 1,241.00 | 60,566 |
| 2024-03-21 | 1,386.00 | 1,386.00 | 1,267.00 | 1,284.00 | 1,284.00 | 162,288 |
| 2024-03-20 | 1,222.00 | 1,400.00 | 1,100.00 | 1,400.00 | 1,400.00 | 969,958 |
| 2024-03-19 | 1,215.00 | 1,470.00 | 1,215.00 | 1,219.00 | 1,219.00 | 2,052,088 |
| 2024-03-18 | 1,218.00 | 1,242.00 | 1,207.00 | 1,215.00 | 1,215.00 | 25,181 |
| 2024-03-15 | 1,205.00 | 1,230.00 | 1,205.00 | 1,218.00 | 1,218.00 | 10,932 |
| 2024-03-14 | 1,191.00 | 1,207.00 | 1,191.00 | 1,205.00 | 1,205.00 | 10,078 |
| 2024-03-13 | 1,170.00 | 1,194.00 | 1,170.00 | 1,191.00 | 1,191.00 | 13,802 |
| 2024-03-12 | 1,167.00 | 1,176.00 | 1,159.00 | 1,170.00 | 1,170.00 | 21,925 |
| 2024-03-11 | 1,212.00 | 1,212.00 | 1,158.00 | 1,167.00 | 1,167.00 | 40,386 |
| 2024-03-08 | 1,206.00 | 1,215.00 | 1,110.00 | 1,212.00 | 1,212.00 | 171,885 |
| 2024-03-07 | 1,247.00 | 1,247.00 | 1,178.00 | 1,220.00 | 1,220.00 | 42,930 |
| 2024-03-06 | 1,248.00 | 1,248.00 | 1,232.00 | 1,247.00 | 1,247.00 | 24,666 |
| 2024-03-05 | 1,259.00 | 1,259.00 | 1,239.00 | 1,248.00 | 1,248.00 | 21,684 |
| 2024-03-04 | 1,280.00 | 1,280.00 | 1,221.00 | 1,259.00 | 1,259.00 | 50,057 |
| 2024-02-29 | 1,292.00 | 1,292.00 | 1,265.00 | 1,283.00 | 1,283.00 | 24,039 |
| 2024-02-28 | 1,313.00 | 1,313.00 | 1,260.00 | 1,306.00 | 1,306.00 | 56,065 |
| 2024-02-27 | 1,348.00 | 1,348.00 | 1,313.00 | 1,323.00 | 1,323.00 | 24,109 |
| 2024-02-26 | 1,365.00 | 1,365.00 | 1,346.00 | 1,349.00 | 1,349.00 | 9,308 |
| 2024-02-23 | 1,352.00 | 1,370.00 | 1,345.00 | 1,365.00 | 1,365.00 | 19,921 |
| 2024-02-22 | 1,352.00 | 1,359.00 | 1,343.00 | 1,352.00 | 1,352.00 | 45,839 |
| 2024-02-21 | 1,387.00 | 1,388.00 | 1,341.00 | 1,352.00 | 1,352.00 | 38,310 |
| 2024-02-20 | 1,388.00 | 1,390.00 | 1,368.00 | 1,387.00 | 1,387.00 | 20,478 |
| 2024-02-19 | 1,386.00 | 1,389.00 | 1,386.00 | 1,388.00 | 1,388.00 | 15,711 |
| 2024-02-16 | 1,399.00 | 1,406.00 | 1,385.00 | 1,386.00 | 1,386.00 | 8,719 |
| 2024-02-15 | 1,396.00 | 1,434.00 | 1,354.00 | 1,385.00 | 1,385.00 | 30,677 |
| 2024-02-14 | 1,350.00 | 1,484.00 | 1,350.00 | 1,353.00 | 1,353.00 | 59,606 |
| 2024-02-13 | 1,398.00 | 1,427.00 | 1,350.00 | 1,350.00 | 1,350.00 | 31,591 |
| 2024-02-08 | 1,409.00 | 1,435.00 | 1,373.00 | 1,398.00 | 1,398.00 | 15,959 |
| 2024-02-07 | 1,392.00 | 1,410.00 | 1,381.00 | 1,401.00 | 1,401.00 | 9,029 |
| 2024-02-06 | 1,372.00 | 1,395.00 | 1,372.00 | 1,392.00 | 1,392.00 | 7,630 |
| 2024-02-05 | 1,365.00 | 1,389.00 | 1,365.00 | 1,372.00 | 1,372.00 | 14,175 |
| 2024-02-02 | 1,340.00 | 1,369.00 | 1,340.00 | 1,365.00 | 1,365.00 | 11,145 |
| 2024-02-01 | 1,360.00 | 1,374.00 | 1,340.00 | 1,355.00 | 1,355.00 | 34,519 |
| 2024-01-31 | 1,421.00 | 1,426.00 | 1,360.00 | 1,360.00 | 1,360.00 | 36,407 |
| 2024-01-30 | 1,445.00 | 1,457.00 | 1,421.00 | 1,421.00 | 1,421.00 | 20,767 |
| 2024-01-29 | 1,423.00 | 1,445.00 | 1,411.00 | 1,445.00 | 1,445.00 | 17,804 |
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.