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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 065690.KQ stock page

PAKERS.Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-112,750.002,835.002,720.002,720.002,543.7617,843
2022-08-102,780.002,780.002,725.002,750.002,571.8112,841
2022-08-092,750.002,805.002,735.002,780.002,599.8710,824
2022-08-082,775.002,840.002,750.002,750.002,571.8111,767
2022-08-052,720.002,795.002,720.002,775.002,595.1940,289
2022-08-042,685.002,765.002,685.002,720.002,543.7613,099
2022-08-032,680.002,710.002,650.002,685.002,511.037,103
2022-08-022,695.002,705.002,655.002,675.002,501.6721,106
2022-08-012,645.002,685.002,645.002,685.002,511.0316,456
2022-07-292,655.002,655.002,620.002,640.002,468.949,256
2022-07-282,645.002,660.002,615.002,655.002,482.977,018
2022-07-272,630.002,660.002,610.002,645.002,473.6210,333
2022-07-262,610.002,655.002,610.002,630.002,459.597,504
2022-07-252,610.002,625.002,580.002,580.002,412.836,160
2022-07-222,585.002,640.002,585.002,610.002,440.893,236
2022-07-212,630.002,690.002,580.002,585.002,417.5123,163
2022-07-202,615.002,670.002,615.002,630.002,459.596,202
2022-07-192,620.002,660.002,610.002,610.002,440.898,833
2022-07-182,575.002,650.002,555.002,620.002,450.2416,513
2022-07-152,520.002,590.002,520.002,590.002,422.185,185
2022-07-142,530.002,600.002,530.002,590.002,422.186,030
2022-07-132,520.002,595.002,520.002,530.002,366.076,988
2022-07-122,605.002,630.002,530.002,595.002,426.8614,005
2022-07-112,595.002,625.002,585.002,605.002,436.2113,575
2022-07-082,615.002,630.002,515.002,595.002,426.8631,427
2022-07-072,510.002,600.002,510.002,590.002,422.189,456
2022-07-062,565.002,640.002,490.002,565.002,398.8013,505
2022-07-052,470.002,630.002,460.002,565.002,398.8021,168
2022-07-042,415.002,645.002,410.002,550.002,384.7746,300
2022-07-012,460.002,580.002,460.002,490.002,328.6625,986
2022-06-302,570.002,620.002,515.002,530.002,366.0729,571
2022-06-292,475.002,570.002,450.002,570.002,403.4820,638
2022-06-282,470.002,480.002,445.002,475.002,314.6312,229
2022-06-272,375.002,515.002,375.002,445.002,286.5817,246
2022-06-242,295.002,515.002,210.002,350.002,197.7338,947
2022-06-232,420.002,455.002,260.002,320.002,169.6853,660
2022-06-222,600.002,600.002,410.002,420.002,263.2025,918
2022-06-212,435.002,600.002,430.002,520.002,356.7252,818
2022-06-202,620.002,620.002,420.002,445.002,286.5858,446
2022-06-172,625.002,630.002,525.002,630.002,459.5936,314
2022-06-162,650.002,745.002,620.002,630.002,459.5946,613
2022-06-152,625.002,650.002,580.002,650.002,478.2956,738
2022-06-142,650.002,690.002,620.002,650.002,478.2939,170
2022-06-132,790.002,810.002,730.002,735.002,557.7941,376
2022-06-102,855.002,855.002,810.002,835.002,651.3122,142
2022-06-092,880.002,880.002,835.002,855.002,670.0128,675
2022-06-082,860.002,905.002,860.002,880.002,693.3927,650
2022-06-072,955.002,955.002,890.002,895.002,707.4250,357
2022-06-032,945.002,975.002,920.002,955.002,763.5350,908
2022-06-022,905.002,975.002,895.002,975.002,782.2437,708
2022-05-312,920.002,940.002,895.002,905.002,716.7770,290
2022-05-302,875.002,940.002,875.002,920.002,730.8061,616
2022-05-272,885.002,910.002,875.002,875.002,688.7130,864
2022-05-262,880.002,905.002,875.002,885.002,698.0736,075
2022-05-252,885.002,920.002,835.002,885.002,698.0724,988
2022-05-243,000.003,015.002,915.002,915.002,726.1253,780
2022-05-232,995.003,005.002,970.003,000.002,805.6232,184
2022-05-202,980.003,030.002,980.002,995.002,800.9453,472
2022-05-193,030.003,030.002,950.003,010.002,814.9750,291
2022-05-183,145.003,150.003,030.003,030.002,833.67159,322
← NewerPage 18 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.