PAKERS.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 1,592.00 | 1,751.00 | 1,592.00 | 1,656.00 | 1,656.00 | 129,123 |
| 2023-07-28 | 1,505.00 | 1,545.00 | 1,497.00 | 1,545.00 | 1,545.00 | 44,159 |
| 2023-07-27 | 1,475.00 | 1,509.00 | 1,465.00 | 1,497.00 | 1,497.00 | 57,349 |
| 2023-07-26 | 1,589.00 | 1,590.00 | 1,437.00 | 1,475.00 | 1,475.00 | 96,943 |
| 2023-07-25 | 1,669.00 | 1,670.00 | 1,566.00 | 1,590.00 | 1,590.00 | 48,434 |
| 2023-07-24 | 1,725.00 | 1,725.00 | 1,665.00 | 1,665.00 | 1,665.00 | 45,232 |
| 2023-07-21 | 1,780.00 | 1,780.00 | 1,723.00 | 1,725.00 | 1,725.00 | 21,957 |
| 2023-07-20 | 1,752.00 | 1,780.00 | 1,734.00 | 1,780.00 | 1,780.00 | 18,617 |
| 2023-07-19 | 1,818.00 | 1,850.00 | 1,711.00 | 1,746.00 | 1,746.00 | 43,979 |
| 2023-07-18 | 1,801.00 | 1,823.00 | 1,787.00 | 1,818.00 | 1,818.00 | 27,869 |
| 2023-07-17 | 1,801.00 | 1,808.00 | 1,778.00 | 1,801.00 | 1,801.00 | 17,448 |
| 2023-07-14 | 1,785.00 | 1,801.00 | 1,757.00 | 1,801.00 | 1,801.00 | 18,492 |
| 2023-07-13 | 1,824.00 | 1,824.00 | 1,763.00 | 1,769.00 | 1,769.00 | 46,760 |
| 2023-07-12 | 1,725.00 | 1,825.00 | 1,723.00 | 1,771.00 | 1,771.00 | 43,441 |
| 2023-07-11 | 1,714.00 | 1,729.00 | 1,692.00 | 1,714.00 | 1,714.00 | 44,774 |
| 2023-07-10 | 1,753.00 | 1,753.00 | 1,675.00 | 1,715.00 | 1,715.00 | 29,926 |
| 2023-07-07 | 1,801.00 | 1,801.00 | 1,727.00 | 1,764.00 | 1,764.00 | 36,633 |
| 2023-07-06 | 1,831.00 | 1,844.00 | 1,806.00 | 1,820.00 | 1,820.00 | 21,657 |
| 2023-07-05 | 1,850.00 | 1,887.00 | 1,819.00 | 1,831.00 | 1,831.00 | 45,033 |
| 2023-07-04 | 1,878.00 | 1,893.00 | 1,848.00 | 1,850.00 | 1,850.00 | 45,515 |
| 2023-07-03 | 1,826.00 | 1,879.00 | 1,821.00 | 1,852.00 | 1,852.00 | 46,399 |
| 2023-06-30 | 1,837.00 | 1,847.00 | 1,808.00 | 1,808.00 | 1,808.00 | 38,569 |
| 2023-06-29 | 1,891.00 | 1,891.00 | 1,840.00 | 1,840.00 | 1,840.00 | 72,912 |
| 2023-06-28 | 1,885.00 | 1,889.00 | 1,838.00 | 1,876.00 | 1,876.00 | 82,825 |
| 2023-06-27 | 1,843.00 | 1,879.00 | 1,828.00 | 1,870.00 | 1,870.00 | 147,935 |
| 2023-06-26 | 1,800.00 | 1,808.00 | 1,780.00 | 1,800.00 | 1,800.00 | 79,253 |
| 2023-06-23 | 1,797.00 | 1,800.00 | 1,725.00 | 1,800.00 | 1,800.00 | 175,366 |
| 2023-06-22 | 1,793.00 | 1,817.00 | 1,777.00 | 1,797.00 | 1,797.00 | 133,976 |
| 2023-06-21 | 1,837.00 | 1,840.00 | 1,810.00 | 1,827.00 | 1,827.00 | 151,212 |
| 2023-06-20 | 1,905.00 | 1,913.00 | 1,813.00 | 1,825.00 | 1,825.00 | 596,106 |
| 2023-06-19 | 1,747.00 | 2,260.00 | 1,747.00 | 1,905.00 | 1,905.00 | 7,253,568 |
| 2023-06-16 | 1,793.00 | 1,793.00 | 1,741.00 | 1,741.00 | 1,741.00 | 13,053 |
| 2023-06-15 | 1,837.00 | 1,837.00 | 1,788.00 | 1,793.00 | 1,793.00 | 8,509 |
| 2023-06-14 | 1,846.00 | 1,880.00 | 1,840.00 | 1,843.00 | 1,843.00 | 10,938 |
| 2023-06-13 | 1,852.00 | 1,861.00 | 1,840.00 | 1,840.00 | 1,840.00 | 20,684 |
| 2023-06-12 | 1,857.00 | 1,870.00 | 1,856.00 | 1,861.00 | 1,861.00 | 5,132 |
| 2023-06-09 | 1,857.00 | 1,870.00 | 1,857.00 | 1,857.00 | 1,857.00 | 3,702 |
| 2023-06-08 | 1,870.00 | 1,870.00 | 1,818.00 | 1,857.00 | 1,857.00 | 9,180 |
| 2023-06-07 | 1,819.00 | 1,833.00 | 1,818.00 | 1,818.00 | 1,818.00 | 21,862 |
| 2023-06-05 | 1,816.00 | 1,832.00 | 1,816.00 | 1,818.00 | 1,818.00 | 20,208 |
| 2023-06-02 | 1,775.00 | 1,822.00 | 1,775.00 | 1,815.00 | 1,815.00 | 22,121 |
| 2023-06-01 | 1,730.00 | 1,771.00 | 1,730.00 | 1,771.00 | 1,771.00 | 14,149 |
| 2023-05-31 | 1,737.00 | 1,738.00 | 1,729.00 | 1,730.00 | 1,730.00 | 18,116 |
| 2023-05-30 | 1,716.00 | 1,746.00 | 1,716.00 | 1,728.00 | 1,728.00 | 20,507 |
| 2023-05-26 | 1,756.00 | 1,756.00 | 1,740.00 | 1,742.00 | 1,742.00 | 6,128 |
| 2023-05-25 | 1,750.00 | 1,760.00 | 1,750.00 | 1,758.00 | 1,758.00 | 10,869 |
| 2023-05-24 | 1,765.00 | 1,772.00 | 1,749.00 | 1,765.00 | 1,765.00 | 10,113 |
| 2023-05-23 | 1,773.00 | 1,798.00 | 1,756.00 | 1,766.00 | 1,766.00 | 9,879 |
| 2023-05-22 | 1,761.00 | 1,795.00 | 1,760.00 | 1,764.00 | 1,764.00 | 18,722 |
| 2023-05-19 | 1,675.00 | 1,790.00 | 1,675.00 | 1,760.00 | 1,760.00 | 36,331 |
| 2023-05-18 | 1,719.00 | 1,720.00 | 1,661.00 | 1,675.00 | 1,675.00 | 31,772 |
| 2023-05-17 | 1,676.00 | 1,676.00 | 1,665.00 | 1,676.00 | 1,676.00 | 38,547 |
| 2023-05-16 | 1,693.00 | 1,693.00 | 1,675.00 | 1,676.00 | 1,676.00 | 8,126 |
| 2023-05-15 | 1,700.00 | 1,725.00 | 1,693.00 | 1,693.00 | 1,693.00 | 5,624 |
| 2023-05-12 | 1,754.00 | 1,775.00 | 1,727.00 | 1,727.00 | 1,727.00 | 13,555 |
| 2023-05-11 | 1,701.00 | 1,760.00 | 1,685.00 | 1,754.00 | 1,754.00 | 9,442 |
| 2023-05-10 | 1,700.00 | 1,764.00 | 1,700.00 | 1,701.00 | 1,701.00 | 11,155 |
| 2023-05-09 | 1,677.00 | 1,708.00 | 1,646.00 | 1,700.00 | 1,700.00 | 14,912 |
| 2023-05-08 | 1,697.00 | 1,741.00 | 1,645.00 | 1,645.00 | 1,645.00 | 19,375 |
| 2023-05-04 | 1,706.00 | 1,723.00 | 1,689.00 | 1,697.00 | 1,697.00 | 11,148 |
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.