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
2022-05-173,215.003,220.003,120.003,155.002,950.5744,513
2022-05-163,390.003,390.003,200.003,220.003,011.3647,926
2022-05-133,170.003,360.003,150.003,360.003,142.2941,179
2022-05-123,260.003,430.003,150.003,170.002,964.60157,972
2022-05-113,120.003,280.003,120.003,260.003,048.7784,835
2022-05-103,170.003,175.003,055.003,155.002,950.5722,831
2022-05-093,220.003,220.003,105.003,200.002,992.6667,733
2022-05-063,260.003,260.003,160.003,220.003,011.3642,156
2022-05-043,410.003,410.003,250.003,260.003,048.7766,424
2022-05-033,335.003,440.003,330.003,365.003,146.9769,722
2022-05-023,255.003,335.003,250.003,335.003,118.9153,834
2022-04-293,130.003,255.003,130.003,255.003,044.0991,855
2022-04-283,150.003,175.003,090.003,130.002,927.1937,249
2022-04-273,150.003,175.003,100.003,175.002,969.2824,226
2022-04-263,150.003,185.003,150.003,150.002,945.9033,490
2022-04-253,190.003,215.003,160.003,185.002,978.6339,424
2022-04-223,310.003,310.003,235.003,285.003,072.1540,358
2022-04-213,310.003,330.003,290.003,310.003,095.5325,723
2022-04-203,365.003,365.003,290.003,310.003,095.5327,406
2022-04-193,190.003,350.003,190.003,310.003,095.5340,480
2022-04-183,290.003,320.003,230.003,230.003,020.7127,440
2022-04-153,310.003,340.003,280.003,330.003,114.2346,553
2022-04-143,280.003,350.003,275.003,300.003,086.1830,249
2022-04-133,240.003,295.003,235.003,250.003,039.4225,421
2022-04-123,260.003,270.003,190.003,250.003,039.4233,326
2022-04-113,265.003,325.003,245.003,310.003,095.5328,764
2022-04-083,225.003,265.003,200.003,265.003,053.4433,090
2022-04-073,295.003,305.003,230.003,255.003,044.0931,725
2022-04-063,345.003,345.003,270.003,310.003,095.5334,987
2022-04-053,365.003,365.003,325.003,335.003,118.9169,859
2022-04-043,195.003,330.003,195.003,330.003,114.23161,469
2022-04-013,145.003,250.003,130.003,195.002,987.9884,321
2022-03-313,145.003,155.003,125.003,145.002,941.2223,290
2022-03-303,135.003,150.003,120.003,145.002,941.2250,467
2022-03-293,100.003,160.003,085.003,095.002,894.4657,376
2022-03-283,120.003,120.003,070.003,100.002,899.1429,113
2022-03-253,145.003,170.003,085.003,120.002,917.8439,980
2022-03-243,100.003,170.003,085.003,120.002,917.8449,158
2022-03-233,055.003,125.003,055.003,100.002,899.1425,168
2022-03-223,060.003,090.003,020.003,055.002,857.0523,530
2022-03-213,100.003,115.003,060.003,060.002,861.7322,147
2022-03-183,085.003,105.003,060.003,100.002,899.1438,860
2022-03-172,995.003,110.002,940.003,085.002,885.1185,415
2022-03-162,865.002,940.002,865.002,940.002,749.5032,086
2022-03-152,900.002,900.002,850.002,865.002,679.3623,568
2022-03-142,860.002,925.002,860.002,915.002,726.1217,841
2022-03-112,880.002,930.002,860.002,860.002,674.6918,989
2022-03-102,865.002,885.002,815.002,855.002,670.0134,205
2022-03-082,810.002,885.002,810.002,865.002,679.3629,435
2022-03-073,015.003,030.002,890.002,915.002,726.1246,919
2022-03-043,025.003,040.003,000.003,000.002,805.6212,297
2022-03-033,020.003,040.003,000.003,025.002,829.0043,046
2022-03-022,995.003,030.002,950.003,020.002,824.3229,904
2022-02-282,935.003,000.002,935.002,945.002,754.1822,349
2022-02-252,805.002,955.002,780.002,930.002,740.1565,104
2022-02-242,820.002,880.002,760.002,805.002,623.2551,819
2022-02-232,730.002,875.002,730.002,820.002,637.28102,818
2022-02-222,805.002,805.002,740.002,750.002,571.8137,917
2022-02-212,840.002,855.002,795.002,820.002,637.2843,262
2022-02-182,820.002,850.002,785.002,835.002,651.3123,252
← NewerPage 19 of 21 · 1,227 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.