Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 065690.KQ stock page

PAKERS.Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-092,320.002,350.002,320.002,345.002,193.0616,234
2022-11-082,280.002,335.002,260.002,320.002,169.6810,681
2022-11-072,295.002,335.002,260.002,260.002,113.567,914
2022-11-042,300.002,300.002,275.002,300.002,150.973,666
2022-11-032,285.002,350.002,270.002,300.002,150.9714,525
2022-11-022,300.002,350.002,285.002,285.002,136.942,745
2022-11-012,315.002,345.002,245.002,300.002,150.9723,220
2022-10-312,300.002,315.002,260.002,315.002,165.007,564
2022-10-282,255.002,320.002,245.002,320.002,169.686,934
2022-10-272,240.002,260.002,220.002,260.002,113.563,711
2022-10-262,240.002,240.002,205.002,240.002,094.867,031
2022-10-252,255.002,260.002,205.002,240.002,094.8620,637
2022-10-242,215.002,255.002,190.002,245.002,099.544,403
2022-10-212,240.002,240.002,190.002,215.002,071.4812,210
2022-10-202,240.002,295.002,215.002,240.002,094.866,502
2022-10-192,225.002,280.002,215.002,235.002,090.1826,476
2022-10-182,200.002,225.002,200.002,220.002,076.1611,484
2022-10-172,170.002,200.002,165.002,200.002,057.4511,886
2022-10-142,120.002,170.002,035.002,165.002,024.726,948
2022-10-132,155.002,155.002,085.002,115.001,977.967,632
2022-10-122,105.002,155.002,105.002,155.002,015.3713,812
2022-10-112,205.002,205.002,130.002,130.001,991.9937,695
2022-10-072,185.002,205.002,080.002,205.002,062.1338,548
2022-10-062,160.002,220.002,160.002,185.002,043.424,826
2022-10-052,205.002,205.002,160.002,160.002,020.0411,379
2022-10-042,160.002,265.002,155.002,160.002,020.0423,999
2022-09-302,100.002,160.002,015.002,160.002,020.0422,482
2022-09-292,165.002,270.002,115.002,165.002,024.7218,037
2022-09-282,215.002,215.002,105.002,170.002,029.4015,845
2022-09-272,260.002,260.002,180.002,220.002,076.168,948
2022-09-262,290.002,290.002,180.002,270.002,122.9233,074
2022-09-232,350.002,350.002,255.002,300.002,150.9732,479
2022-09-222,355.002,355.002,250.002,350.002,197.7327,113
2022-09-212,400.002,410.002,325.002,360.002,207.0819,406
2022-09-202,345.002,460.002,320.002,400.002,244.4933,426
2022-09-192,350.002,370.002,330.002,345.002,193.0622,021
2022-09-162,400.002,400.002,350.002,385.002,230.4614,195
2022-09-152,475.002,490.002,395.002,400.002,244.4917,646
2022-09-142,485.002,485.002,405.002,475.002,314.6317,043
2022-09-132,460.002,520.002,460.002,485.002,323.9811,467
2022-09-082,390.002,510.002,380.002,460.002,300.6029,627
2022-09-072,450.002,450.002,390.002,390.002,235.1421,937
2022-09-062,430.002,435.002,390.002,430.002,272.5563,754
2022-09-052,470.002,490.002,415.002,430.002,272.5531,760
2022-09-022,425.002,470.002,410.002,470.002,309.9621,144
2022-09-012,460.002,485.002,420.002,425.002,267.8725,896
2022-08-312,480.002,535.002,460.002,460.002,300.6014,463
2022-08-302,460.002,495.002,455.002,455.002,295.9314,132
2022-08-292,510.002,520.002,440.002,485.002,323.9812,597
2022-08-262,590.002,620.002,535.002,535.002,370.7521,918
2022-08-252,515.002,590.002,515.002,590.002,422.1814,908
2022-08-242,470.002,495.002,455.002,490.002,328.665,107
2022-08-232,515.002,515.002,440.002,470.002,309.9612,555
2022-08-222,580.002,585.002,510.002,515.002,352.0415,833
2022-08-192,590.002,610.002,515.002,585.002,417.5122,737
2022-08-182,710.002,710.002,590.002,590.002,422.1857,033
2022-08-172,730.002,735.002,650.002,735.002,557.7913,976
2022-08-162,760.002,780.002,720.002,735.002,557.7910,662
2022-08-122,720.002,750.002,705.002,725.002,548.436,606
2022-08-112,750.002,835.002,720.002,720.002,543.7617,843
← NewerPage 17 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.