PAKERS.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-03 | 1,680.00 | 1,723.00 | 1,678.00 | 1,723.00 | 1,723.00 | 11,632 |
| 2023-05-02 | 1,660.00 | 1,692.00 | 1,660.00 | 1,680.00 | 1,680.00 | 13,573 |
| 2023-04-28 | 1,666.00 | 1,712.00 | 1,654.00 | 1,660.00 | 1,660.00 | 36,030 |
| 2023-04-27 | 1,667.00 | 1,671.00 | 1,661.00 | 1,666.00 | 1,666.00 | 24,578 |
| 2023-04-26 | 1,731.00 | 1,731.00 | 1,646.00 | 1,676.00 | 1,676.00 | 26,026 |
| 2023-04-25 | 1,752.00 | 1,758.00 | 1,740.00 | 1,741.00 | 1,741.00 | 9,034 |
| 2023-04-24 | 1,825.00 | 1,830.00 | 1,750.00 | 1,769.00 | 1,769.00 | 37,780 |
| 2023-04-21 | 1,854.00 | 1,856.00 | 1,820.00 | 1,843.00 | 1,843.00 | 10,489 |
| 2023-04-20 | 1,879.00 | 1,885.00 | 1,869.00 | 1,873.00 | 1,873.00 | 7,622 |
| 2023-04-19 | 1,893.00 | 1,900.00 | 1,870.00 | 1,893.00 | 1,893.00 | 14,586 |
| 2023-04-18 | 1,875.00 | 1,900.00 | 1,866.00 | 1,893.00 | 1,893.00 | 6,602 |
| 2023-04-17 | 1,859.00 | 1,885.00 | 1,859.00 | 1,865.00 | 1,865.00 | 17,213 |
| 2023-04-14 | 1,822.00 | 1,866.00 | 1,822.00 | 1,859.00 | 1,859.00 | 9,855 |
| 2023-04-13 | 1,835.00 | 1,870.00 | 1,820.00 | 1,822.00 | 1,822.00 | 18,404 |
| 2023-04-12 | 1,858.00 | 1,858.00 | 1,823.00 | 1,835.00 | 1,835.00 | 4,662 |
| 2023-04-11 | 1,858.00 | 1,864.00 | 1,828.00 | 1,828.00 | 1,828.00 | 16,445 |
| 2023-04-10 | 1,860.00 | 1,889.00 | 1,850.00 | 1,858.00 | 1,858.00 | 11,262 |
| 2023-04-07 | 1,825.00 | 1,863.00 | 1,825.00 | 1,850.00 | 1,850.00 | 9,491 |
| 2023-04-06 | 1,844.00 | 1,890.00 | 1,825.00 | 1,825.00 | 1,825.00 | 23,406 |
| 2023-04-05 | 1,828.00 | 1,883.00 | 1,818.00 | 1,840.00 | 1,840.00 | 19,203 |
| 2023-04-04 | 1,816.00 | 1,860.00 | 1,810.00 | 1,812.00 | 1,812.00 | 15,512 |
| 2023-04-03 | 1,763.00 | 1,811.00 | 1,763.00 | 1,810.00 | 1,810.00 | 76,352 |
| 2023-03-31 | 1,863.00 | 1,902.00 | 1,763.00 | 1,763.00 | 1,763.00 | 64,594 |
| 2023-03-30 | 1,888.00 | 1,894.00 | 1,857.00 | 1,857.00 | 1,857.00 | 27,971 |
| 2023-03-29 | 1,871.00 | 1,884.00 | 1,860.00 | 1,884.00 | 1,884.00 | 19,153 |
| 2023-03-28 | 1,840.00 | 1,880.00 | 1,834.00 | 1,865.00 | 1,865.00 | 15,216 |
| 2023-03-27 | 1,866.00 | 1,869.00 | 1,834.00 | 1,834.00 | 1,834.00 | 26,819 |
| 2023-03-24 | 1,902.00 | 1,913.00 | 1,866.00 | 1,866.00 | 1,866.00 | 14,892 |
| 2023-03-23 | 1,971.00 | 1,971.00 | 1,866.00 | 1,902.00 | 1,902.00 | 52,889 |
| 2023-03-22 | 2,005.00 | 2,005.00 | 1,971.00 | 1,971.00 | 1,971.00 | 22,905 |
| 2023-03-21 | 2,000.00 | 2,020.00 | 1,998.00 | 2,000.00 | 2,000.00 | 16,462 |
| 2023-03-20 | 2,055.00 | 2,080.00 | 1,934.00 | 2,000.00 | 2,000.00 | 36,578 |
| 2023-03-17 | 2,030.00 | 2,075.00 | 2,025.00 | 2,045.00 | 2,045.00 | 36,596 |
| 2023-03-16 | 2,210.00 | 2,210.00 | 2,025.00 | 2,025.00 | 2,025.00 | 53,175 |
| 2023-03-15 | 2,150.00 | 2,210.00 | 2,150.00 | 2,200.00 | 2,200.00 | 15,712 |
| 2023-03-14 | 2,215.00 | 2,215.00 | 2,170.00 | 2,170.00 | 2,170.00 | 7,234 |
| 2023-03-13 | 2,280.00 | 2,285.00 | 2,215.00 | 2,245.00 | 2,245.00 | 16,814 |
| 2023-03-10 | 2,365.00 | 2,365.00 | 2,285.00 | 2,305.00 | 2,305.00 | 13,019 |
| 2023-03-09 | 2,375.00 | 2,400.00 | 2,350.00 | 2,365.00 | 2,365.00 | 7,893 |
| 2023-03-08 | 2,440.00 | 2,500.00 | 2,400.00 | 2,400.00 | 2,400.00 | 17,210 |
| 2023-03-07 | 2,410.00 | 2,475.00 | 2,385.00 | 2,440.00 | 2,440.00 | 25,501 |
| 2023-03-06 | 2,355.00 | 2,430.00 | 2,345.00 | 2,410.00 | 2,410.00 | 16,965 |
| 2023-03-03 | 2,285.00 | 2,370.00 | 2,285.00 | 2,355.00 | 2,355.00 | 7,399 |
| 2023-03-02 | 2,260.00 | 2,330.00 | 2,250.00 | 2,285.00 | 2,285.00 | 11,114 |
| 2023-02-28 | 2,260.00 | 2,270.00 | 2,250.00 | 2,260.00 | 2,260.00 | 6,343 |
| 2023-02-27 | 2,265.00 | 2,270.00 | 2,230.00 | 2,270.00 | 2,270.00 | 7,407 |
| 2023-02-24 | 2,310.00 | 2,350.00 | 2,270.00 | 2,275.00 | 2,275.00 | 8,123 |
| 2023-02-23 | 2,285.00 | 2,305.00 | 2,280.00 | 2,300.00 | 2,300.00 | 8,719 |
| 2023-02-22 | 2,365.00 | 2,370.00 | 2,320.00 | 2,320.00 | 2,320.00 | 17,176 |
| 2023-02-21 | 2,320.00 | 2,370.00 | 2,320.00 | 2,360.00 | 2,360.00 | 25,715 |
| 2023-02-20 | 2,305.00 | 2,310.00 | 2,275.00 | 2,310.00 | 2,310.00 | 26,887 |
| 2023-02-17 | 2,290.00 | 2,315.00 | 2,280.00 | 2,310.00 | 2,310.00 | 10,104 |
| 2023-02-16 | 2,300.00 | 2,305.00 | 2,290.00 | 2,290.00 | 2,290.00 | 8,936 |
| 2023-02-15 | 2,380.00 | 2,395.00 | 2,320.00 | 2,320.00 | 2,320.00 | 13,421 |
| 2023-02-14 | 2,390.00 | 2,390.00 | 2,365.00 | 2,380.00 | 2,380.00 | 10,923 |
| 2023-02-13 | 2,430.00 | 2,435.00 | 2,400.00 | 2,415.00 | 2,415.00 | 11,401 |
| 2023-02-10 | 2,455.00 | 2,495.00 | 2,425.00 | 2,430.00 | 2,430.00 | 66,572 |
| 2023-02-09 | 2,485.00 | 2,485.00 | 2,420.00 | 2,455.00 | 2,455.00 | 29,865 |
| 2023-02-08 | 2,430.00 | 2,460.00 | 2,420.00 | 2,460.00 | 2,460.00 | 7,586 |
| 2023-02-07 | 2,430.00 | 2,455.00 | 2,430.00 | 2,430.00 | 2,430.00 | 8,269 |
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.