Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 065690.KQ stock page

PAKERS.Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-062,455.002,475.002,450.002,455.002,455.009,781
2023-02-032,470.002,540.002,420.002,475.002,475.0067,324
2023-02-022,470.002,495.002,405.002,470.002,470.0044,515
2023-02-012,430.002,520.002,395.002,445.002,445.0090,665
2023-01-312,420.002,490.002,395.002,430.002,430.0024,209
2023-01-302,470.002,560.002,420.002,420.002,420.0012,902
2023-01-272,400.002,455.002,375.002,445.002,445.0029,460
2023-01-262,360.002,440.002,345.002,375.002,375.0027,197
2023-01-252,310.002,390.002,310.002,360.002,360.0047,046
2023-01-202,340.002,370.002,295.002,310.002,310.005,624
2023-01-192,330.002,365.002,320.002,320.002,320.0014,262
2023-01-182,285.002,360.002,270.002,330.002,330.005,521
2023-01-172,320.002,325.002,285.002,285.002,285.003,993
2023-01-162,345.002,395.002,245.002,320.002,320.0015,969
2023-01-132,345.002,360.002,330.002,360.002,360.0011,189
2023-01-122,345.002,390.002,330.002,345.002,345.002,261
2023-01-112,325.002,350.002,300.002,345.002,345.008,693
2023-01-102,275.002,340.002,275.002,325.002,325.002,976
2023-01-092,275.002,280.002,265.002,270.002,270.002,711
2023-01-062,220.002,280.002,220.002,255.002,255.004,309
2023-01-052,210.002,225.002,200.002,220.002,220.003,780
2023-01-042,155.002,200.002,145.002,200.002,200.0036,732
2023-01-032,215.002,215.002,140.002,180.002,180.0010,398
2023-01-022,285.002,285.002,170.002,245.002,245.007,445
2022-12-292,300.002,300.002,125.002,285.002,285.0012,307
2022-12-282,315.002,320.002,280.002,320.002,320.007,842
2022-12-272,245.002,370.002,245.002,315.002,165.0013,604
2022-12-262,270.002,270.002,230.002,265.002,118.2411,613
2022-12-232,320.002,320.002,285.002,290.002,141.6214,369
2022-12-222,285.002,300.002,265.002,300.002,150.974,766
2022-12-212,275.002,340.002,275.002,285.002,136.947,395
2022-12-202,330.002,350.002,325.002,345.002,193.061,409
2022-12-192,365.002,385.002,350.002,350.002,197.736,949
2022-12-162,410.002,410.002,375.002,385.002,230.464,721
2022-12-152,440.002,460.002,430.002,435.002,277.228,217
2022-12-142,405.002,440.002,395.002,440.002,281.904,309
2022-12-132,375.002,450.002,370.002,395.002,239.829,001
2022-12-122,370.002,395.002,350.002,395.002,239.828,986
2022-12-092,385.002,395.002,370.002,370.002,216.445,624
2022-12-082,440.002,440.002,410.002,410.002,253.842,671
2022-12-072,430.002,455.002,415.002,440.002,281.905,390
2022-12-062,485.002,485.002,455.002,460.002,300.604,600
2022-12-052,485.002,560.002,410.002,495.002,333.3418,474
2022-12-022,525.002,545.002,490.002,510.002,347.379,394
2022-12-012,530.002,550.002,495.002,525.002,361.3923,150
2022-11-302,515.002,540.002,495.002,520.002,356.7230,278
2022-11-292,450.002,535.002,420.002,515.002,352.0417,974
2022-11-282,505.002,525.002,460.002,520.002,356.7215,294
2022-11-252,490.002,535.002,490.002,525.002,361.3914,388
2022-11-242,475.002,550.002,425.002,490.002,328.6650,480
2022-11-232,415.002,450.002,390.002,450.002,291.2519,983
2022-11-222,420.002,475.002,410.002,415.002,258.5228,002
2022-11-212,435.002,500.002,410.002,485.002,323.9835,326
2022-11-182,440.002,465.002,400.002,440.002,281.9019,419
2022-11-172,460.002,460.002,430.002,440.002,281.903,746
2022-11-162,435.002,480.002,400.002,460.002,300.6024,359
2022-11-152,460.002,485.002,395.002,410.002,253.8421,558
2022-11-142,440.002,490.002,415.002,460.002,300.6018,630
2022-11-112,490.002,505.002,435.002,440.002,281.9042,902
2022-11-102,345.002,570.002,325.002,490.002,328.66118,986
← NewerPage 16 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-12-28150.0000 KRW
2021-12-29150.0000 KRW
2020-12-29150.0000 KRW
2019-12-27150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.