PAKERS.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 1,380.00 | 1,438.00 | 1,356.00 | 1,436.00 | 1,436.00 | 43,278 |
| 2023-10-31 | 1,388.00 | 1,390.00 | 1,363.00 | 1,388.00 | 1,388.00 | 16,486 |
| 2023-10-30 | 1,364.00 | 1,376.00 | 1,351.00 | 1,376.00 | 1,376.00 | 11,247 |
| 2023-10-27 | 1,348.00 | 1,364.00 | 1,310.00 | 1,364.00 | 1,364.00 | 21,112 |
| 2023-10-26 | 1,358.00 | 1,358.00 | 1,329.00 | 1,348.00 | 1,348.00 | 9,743 |
| 2023-10-25 | 1,337.00 | 1,380.00 | 1,337.00 | 1,358.00 | 1,358.00 | 14,312 |
| 2023-10-24 | 1,275.00 | 1,330.00 | 1,275.00 | 1,330.00 | 1,330.00 | 41,251 |
| 2023-10-23 | 1,275.00 | 1,275.00 | 1,203.00 | 1,275.00 | 1,275.00 | 48,855 |
| 2023-10-20 | 1,375.00 | 1,375.00 | 1,274.00 | 1,275.00 | 1,275.00 | 49,282 |
| 2023-10-19 | 1,413.00 | 1,413.00 | 1,325.00 | 1,389.00 | 1,389.00 | 25,788 |
| 2023-10-18 | 1,407.00 | 1,448.00 | 1,407.00 | 1,424.00 | 1,424.00 | 13,208 |
| 2023-10-17 | 1,435.00 | 1,435.00 | 1,407.00 | 1,407.00 | 1,407.00 | 31,950 |
| 2023-10-16 | 1,463.00 | 1,479.00 | 1,400.00 | 1,441.00 | 1,441.00 | 6,934 |
| 2023-10-13 | 1,498.00 | 1,498.00 | 1,460.00 | 1,460.00 | 1,460.00 | 17,264 |
| 2023-10-12 | 1,494.00 | 1,499.00 | 1,465.00 | 1,498.00 | 1,498.00 | 9,008 |
| 2023-10-11 | 1,467.00 | 1,467.00 | 1,449.00 | 1,450.00 | 1,450.00 | 15,616 |
| 2023-10-10 | 1,500.00 | 1,500.00 | 1,461.00 | 1,467.00 | 1,467.00 | 35,619 |
| 2023-10-06 | 1,453.00 | 1,472.00 | 1,439.00 | 1,467.00 | 1,467.00 | 17,068 |
| 2023-10-05 | 1,475.00 | 1,475.00 | 1,450.00 | 1,468.00 | 1,468.00 | 15,302 |
| 2023-10-04 | 1,526.00 | 1,526.00 | 1,437.00 | 1,490.00 | 1,490.00 | 44,346 |
| 2023-09-27 | 1,518.00 | 1,526.00 | 1,450.00 | 1,526.00 | 1,526.00 | 6,777 |
| 2023-09-26 | 1,527.00 | 1,527.00 | 1,501.00 | 1,526.00 | 1,526.00 | 7,086 |
| 2023-09-25 | 1,555.00 | 1,555.00 | 1,506.00 | 1,527.00 | 1,527.00 | 24,979 |
| 2023-09-22 | 1,562.00 | 1,578.00 | 1,552.00 | 1,555.00 | 1,555.00 | 16,610 |
| 2023-09-21 | 1,584.00 | 1,584.00 | 1,552.00 | 1,578.00 | 1,578.00 | 34,844 |
| 2023-09-20 | 1,581.00 | 1,660.00 | 1,550.00 | 1,600.00 | 1,600.00 | 9,561 |
| 2023-09-19 | 1,588.00 | 1,588.00 | 1,572.00 | 1,584.00 | 1,584.00 | 2,596 |
| 2023-09-18 | 1,591.00 | 1,610.00 | 1,577.00 | 1,588.00 | 1,588.00 | 13,365 |
| 2023-09-15 | 1,625.00 | 1,650.00 | 1,591.00 | 1,591.00 | 1,591.00 | 8,494 |
| 2023-09-14 | 1,562.00 | 1,577.00 | 1,562.00 | 1,576.00 | 1,576.00 | 21,784 |
| 2023-09-13 | 1,583.00 | 1,602.00 | 1,558.00 | 1,577.00 | 1,577.00 | 17,049 |
| 2023-09-12 | 1,609.00 | 1,660.00 | 1,587.00 | 1,587.00 | 1,587.00 | 20,100 |
| 2023-09-11 | 1,559.00 | 1,609.00 | 1,543.00 | 1,609.00 | 1,609.00 | 10,182 |
| 2023-09-08 | 1,560.00 | 1,560.00 | 1,541.00 | 1,559.00 | 1,559.00 | 20,971 |
| 2023-09-07 | 1,616.00 | 1,616.00 | 1,551.00 | 1,560.00 | 1,560.00 | 19,474 |
| 2023-09-06 | 1,627.00 | 1,627.00 | 1,612.00 | 1,616.00 | 1,616.00 | 4,329 |
| 2023-09-05 | 1,630.00 | 1,647.00 | 1,614.00 | 1,627.00 | 1,627.00 | 7,677 |
| 2023-09-04 | 1,642.00 | 1,659.00 | 1,572.00 | 1,630.00 | 1,630.00 | 13,790 |
| 2023-09-01 | 1,594.00 | 1,650.00 | 1,594.00 | 1,642.00 | 1,642.00 | 21,406 |
| 2023-08-31 | 1,620.00 | 1,636.00 | 1,591.00 | 1,594.00 | 1,594.00 | 17,110 |
| 2023-08-30 | 1,597.00 | 1,653.00 | 1,584.00 | 1,620.00 | 1,620.00 | 12,304 |
| 2023-08-29 | 1,584.00 | 1,597.00 | 1,584.00 | 1,597.00 | 1,597.00 | 5,470 |
| 2023-08-28 | 1,590.00 | 1,593.00 | 1,546.00 | 1,584.00 | 1,584.00 | 13,048 |
| 2023-08-25 | 1,578.00 | 1,593.00 | 1,547.00 | 1,593.00 | 1,593.00 | 16,910 |
| 2023-08-24 | 1,528.00 | 1,600.00 | 1,524.00 | 1,578.00 | 1,578.00 | 10,231 |
| 2023-08-23 | 1,549.00 | 1,554.00 | 1,524.00 | 1,528.00 | 1,528.00 | 17,794 |
| 2023-08-22 | 1,533.00 | 1,575.00 | 1,529.00 | 1,549.00 | 1,549.00 | 10,699 |
| 2023-08-21 | 1,520.00 | 1,589.00 | 1,505.00 | 1,515.00 | 1,515.00 | 35,515 |
| 2023-08-18 | 1,556.00 | 1,599.00 | 1,527.00 | 1,527.00 | 1,527.00 | 14,155 |
| 2023-08-17 | 1,621.00 | 1,621.00 | 1,544.00 | 1,556.00 | 1,556.00 | 14,163 |
| 2023-08-16 | 1,650.00 | 1,665.00 | 1,592.00 | 1,621.00 | 1,621.00 | 30,500 |
| 2023-08-14 | 1,678.00 | 1,709.00 | 1,678.00 | 1,685.00 | 1,685.00 | 14,817 |
| 2023-08-11 | 1,639.00 | 1,681.00 | 1,639.00 | 1,678.00 | 1,678.00 | 19,161 |
| 2023-08-10 | 1,626.00 | 1,710.00 | 1,626.00 | 1,639.00 | 1,639.00 | 8,735 |
| 2023-08-09 | 1,600.00 | 1,628.00 | 1,594.00 | 1,625.00 | 1,625.00 | 16,271 |
| 2023-08-08 | 1,655.00 | 1,682.00 | 1,596.00 | 1,599.00 | 1,599.00 | 26,416 |
| 2023-08-07 | 1,687.00 | 1,744.00 | 1,654.00 | 1,655.00 | 1,655.00 | 17,299 |
| 2023-08-04 | 1,668.00 | 1,690.00 | 1,654.00 | 1,687.00 | 1,687.00 | 12,993 |
| 2023-08-03 | 1,642.00 | 1,668.00 | 1,634.00 | 1,668.00 | 1,668.00 | 12,112 |
| 2023-08-02 | 1,648.00 | 1,734.00 | 1,645.00 | 1,658.00 | 1,658.00 | 25,222 |
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.