PAKERS.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 1,428.00 | 1,442.00 | 1,416.00 | 1,423.00 | 1,423.00 | 15,819 |
| 2024-01-25 | 1,439.00 | 1,494.00 | 1,428.00 | 1,428.00 | 1,428.00 | 19,535 |
| 2024-01-24 | 1,474.00 | 1,485.00 | 1,432.00 | 1,439.00 | 1,439.00 | 10,930 |
| 2024-01-23 | 1,453.00 | 1,467.00 | 1,405.00 | 1,431.00 | 1,431.00 | 11,522 |
| 2024-01-22 | 1,477.00 | 1,504.00 | 1,453.00 | 1,453.00 | 1,453.00 | 23,057 |
| 2024-01-19 | 1,456.00 | 1,479.00 | 1,456.00 | 1,477.00 | 1,477.00 | 15,486 |
| 2024-01-18 | 1,425.00 | 1,473.00 | 1,382.00 | 1,464.00 | 1,464.00 | 19,125 |
| 2024-01-17 | 1,502.00 | 1,507.00 | 1,455.00 | 1,459.00 | 1,459.00 | 19,041 |
| 2024-01-16 | 1,463.00 | 1,534.00 | 1,460.00 | 1,502.00 | 1,502.00 | 65,953 |
| 2024-01-15 | 1,503.00 | 1,503.00 | 1,456.00 | 1,466.00 | 1,466.00 | 26,561 |
| 2024-01-12 | 1,513.00 | 1,536.00 | 1,500.00 | 1,503.00 | 1,503.00 | 61,200 |
| 2024-01-11 | 1,512.00 | 1,541.00 | 1,508.00 | 1,513.00 | 1,513.00 | 28,437 |
| 2024-01-10 | 1,509.00 | 1,532.00 | 1,484.00 | 1,513.00 | 1,513.00 | 32,641 |
| 2024-01-09 | 1,508.00 | 1,517.00 | 1,492.00 | 1,510.00 | 1,510.00 | 43,790 |
| 2024-01-08 | 1,528.00 | 1,560.00 | 1,498.00 | 1,503.00 | 1,503.00 | 71,205 |
| 2024-01-05 | 1,600.00 | 1,988.00 | 1,500.00 | 1,528.00 | 1,528.00 | 1,597,081 |
| 2024-01-04 | 1,528.00 | 1,554.00 | 1,528.00 | 1,533.00 | 1,533.00 | 11,403 |
| 2024-01-03 | 1,526.00 | 1,629.00 | 1,516.00 | 1,520.00 | 1,520.00 | 61,194 |
| 2024-01-02 | 1,540.00 | 1,580.00 | 1,500.00 | 1,526.00 | 1,526.00 | 50,339 |
| 2023-12-28 | 1,540.00 | 1,592.00 | 1,526.00 | 1,540.00 | 1,540.00 | 21,248 |
| 2023-12-27 | 1,495.00 | 1,554.00 | 1,440.00 | 1,540.00 | 1,540.00 | 40,510 |
| 2023-12-26 | 1,633.00 | 1,675.00 | 1,585.00 | 1,633.00 | 1,633.00 | 18,946 |
| 2023-12-22 | 1,651.00 | 1,718.00 | 1,600.00 | 1,633.00 | 1,633.00 | 36,772 |
| 2023-12-21 | 1,625.00 | 1,675.00 | 1,560.00 | 1,667.00 | 1,667.00 | 31,359 |
| 2023-12-20 | 1,603.00 | 1,650.00 | 1,603.00 | 1,625.00 | 1,625.00 | 25,946 |
| 2023-12-19 | 1,670.00 | 1,685.00 | 1,603.00 | 1,603.00 | 1,603.00 | 71,567 |
| 2023-12-18 | 1,690.00 | 1,691.00 | 1,600.00 | 1,686.00 | 1,686.00 | 51,871 |
| 2023-12-15 | 1,682.00 | 1,702.00 | 1,682.00 | 1,690.00 | 1,690.00 | 24,127 |
| 2023-12-14 | 1,651.00 | 1,758.00 | 1,651.00 | 1,698.00 | 1,698.00 | 76,294 |
| 2023-12-13 | 1,618.00 | 1,675.00 | 1,607.00 | 1,666.00 | 1,666.00 | 47,192 |
| 2023-12-12 | 1,590.00 | 1,620.00 | 1,565.00 | 1,618.00 | 1,618.00 | 56,942 |
| 2023-12-11 | 1,590.00 | 1,604.00 | 1,525.00 | 1,590.00 | 1,590.00 | 54,044 |
| 2023-12-08 | 1,570.00 | 1,594.00 | 1,500.00 | 1,590.00 | 1,590.00 | 69,477 |
| 2023-12-07 | 1,552.00 | 1,608.00 | 1,552.00 | 1,581.00 | 1,581.00 | 121,531 |
| 2023-12-06 | 1,517.00 | 1,561.00 | 1,515.00 | 1,553.00 | 1,553.00 | 67,978 |
| 2023-12-05 | 1,485.00 | 1,559.00 | 1,475.00 | 1,533.00 | 1,533.00 | 146,095 |
| 2023-12-04 | 1,460.00 | 1,499.00 | 1,458.00 | 1,499.00 | 1,499.00 | 62,907 |
| 2023-12-01 | 1,421.00 | 1,495.00 | 1,420.00 | 1,471.00 | 1,471.00 | 171,944 |
| 2023-11-30 | 1,424.00 | 1,463.00 | 1,380.00 | 1,421.00 | 1,421.00 | 159,874 |
| 2023-11-29 | 1,497.00 | 1,498.00 | 1,414.00 | 1,421.00 | 1,421.00 | 291,079 |
| 2023-11-28 | 1,400.00 | 1,765.00 | 1,400.00 | 1,498.00 | 1,498.00 | 3,094,484 |
| 2023-11-27 | 1,402.00 | 1,404.00 | 1,378.00 | 1,399.00 | 1,399.00 | 12,391 |
| 2023-11-24 | 1,400.00 | 1,406.00 | 1,390.00 | 1,405.00 | 1,405.00 | 8,958 |
| 2023-11-23 | 1,388.00 | 1,400.00 | 1,380.00 | 1,400.00 | 1,400.00 | 12,629 |
| 2023-11-22 | 1,389.00 | 1,389.00 | 1,372.00 | 1,388.00 | 1,388.00 | 19,875 |
| 2023-11-21 | 1,393.00 | 1,407.00 | 1,380.00 | 1,389.00 | 1,389.00 | 17,473 |
| 2023-11-20 | 1,405.00 | 1,417.00 | 1,400.00 | 1,407.00 | 1,407.00 | 14,099 |
| 2023-11-17 | 1,408.00 | 1,422.00 | 1,408.00 | 1,420.00 | 1,420.00 | 6,449 |
| 2023-11-16 | 1,409.00 | 1,451.00 | 1,400.00 | 1,422.00 | 1,422.00 | 24,457 |
| 2023-11-15 | 1,410.00 | 1,438.00 | 1,389.00 | 1,400.00 | 1,400.00 | 19,860 |
| 2023-11-14 | 1,415.00 | 1,415.00 | 1,394.00 | 1,410.00 | 1,410.00 | 8,141 |
| 2023-11-13 | 1,428.00 | 1,434.00 | 1,406.00 | 1,427.00 | 1,427.00 | 8,796 |
| 2023-11-10 | 1,458.00 | 1,458.00 | 1,375.00 | 1,434.00 | 1,434.00 | 26,141 |
| 2023-11-09 | 1,466.00 | 1,466.00 | 1,450.00 | 1,458.00 | 1,458.00 | 7,870 |
| 2023-11-08 | 1,459.00 | 1,467.00 | 1,445.00 | 1,464.00 | 1,464.00 | 25,327 |
| 2023-11-07 | 1,453.00 | 1,467.00 | 1,440.00 | 1,459.00 | 1,459.00 | 18,710 |
| 2023-11-06 | 1,431.00 | 1,455.00 | 1,429.00 | 1,454.00 | 1,454.00 | 11,789 |
| 2023-11-03 | 1,437.00 | 1,460.00 | 1,422.00 | 1,431.00 | 1,431.00 | 48,858 |
| 2023-11-02 | 1,436.00 | 1,436.00 | 1,421.00 | 1,429.00 | 1,429.00 | 14,983 |
| 2023-11-01 | 1,380.00 | 1,438.00 | 1,356.00 | 1,436.00 | 1,436.00 | 43,278 |
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.