PAKERS.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 1,108.00 | 1,130.00 | 1,108.00 | 1,125.00 | 1,125.00 | 13,128 |
| 2026-07-15 | 1,059.00 | 1,134.00 | 1,059.00 | 1,108.00 | 1,108.00 | 6,417 |
| 2026-07-14 | 1,119.00 | 1,119.00 | 1,040.00 | 1,059.00 | 1,059.00 | 44,498 |
| 2026-07-13 | 1,119.00 | 1,135.00 | 1,060.00 | 1,119.00 | 1,119.00 | 34,708 |
| 2026-07-10 | 1,117.00 | 1,134.00 | 1,097.00 | 1,119.00 | 1,119.00 | 27,900 |
| 2026-07-09 | 1,097.00 | 1,130.00 | 1,080.00 | 1,127.00 | 1,127.00 | 26,694 |
| 2026-07-08 | 1,116.00 | 1,197.00 | 1,023.00 | 1,097.00 | 1,097.00 | 76,678 |
| 2026-07-07 | 1,130.00 | 1,174.00 | 1,114.00 | 1,124.00 | 1,124.00 | 44,366 |
| 2026-07-06 | 1,117.00 | 1,155.00 | 1,117.00 | 1,130.00 | 1,130.00 | 24,464 |
| 2026-07-03 | 1,192.00 | 1,192.00 | 1,070.00 | 1,117.00 | 1,117.00 | 29,938 |
| 2026-07-02 | 1,115.00 | 1,115.00 | 1,055.00 | 1,072.00 | 1,072.00 | 26,413 |
| 2026-07-01 | 1,081.00 | 1,107.00 | 1,045.00 | 1,053.00 | 1,053.00 | 22,896 |
| 2026-06-30 | 930.00 | 1,049.00 | 930.00 | 1,045.00 | 1,045.00 | 21,099 |
| 2026-06-29 | 999.00 | 999.00 | 696.00 | 930.00 | 930.00 | 59,700 |
| 2026-06-26 | 1,079.00 | 1,081.00 | 913.00 | 913.00 | 913.00 | 14,201 |
| 2026-06-25 | 1,150.00 | 1,150.00 | 1,069.00 | 1,088.00 | 1,088.00 | 7,200 |
| 2026-06-24 | 1,058.00 | 1,150.00 | 1,058.00 | 1,104.00 | 1,104.00 | 19,741 |
| 2026-06-23 | 1,030.00 | 1,111.00 | 1,020.00 | 1,057.00 | 1,057.00 | 14,978 |
| 2026-06-22 | 1,083.00 | 1,101.00 | 1,030.00 | 1,030.00 | 1,030.00 | 17,213 |
| 2026-06-19 | 1,126.00 | 1,176.00 | 1,062.00 | 1,092.00 | 1,092.00 | 4,992 |
| 2026-06-18 | 1,166.00 | 1,166.00 | 1,050.00 | 1,136.00 | 1,136.00 | 3,788 |
| 2026-06-17 | 1,102.00 | 1,128.00 | 1,086.00 | 1,111.00 | 1,111.00 | 12,315 |
| 2026-06-16 | 1,142.00 | 1,149.00 | 1,102.00 | 1,102.00 | 1,102.00 | 19,965 |
| 2026-06-15 | 1,200.00 | 1,200.00 | 1,132.00 | 1,136.00 | 1,136.00 | 11,122 |
| 2026-06-12 | 1,068.00 | 1,155.00 | 1,068.00 | 1,131.00 | 1,131.00 | 18,904 |
| 2026-06-11 | 1,080.00 | 1,134.00 | 1,074.00 | 1,077.00 | 1,077.00 | 13,882 |
| 2026-06-10 | 1,120.00 | 1,125.00 | 1,070.00 | 1,080.00 | 1,080.00 | 22,897 |
| 2026-06-09 | 1,094.00 | 1,134.00 | 1,085.00 | 1,120.00 | 1,120.00 | 9,076 |
| 2026-06-08 | 1,129.00 | 1,129.00 | 1,103.00 | 1,103.00 | 1,103.00 | 16,913 |
| 2026-06-05 | 1,147.00 | 1,280.00 | 1,146.00 | 1,146.00 | 1,146.00 | 15,301 |
| 2026-06-04 | 1,128.00 | 1,193.00 | 1,128.00 | 1,146.00 | 1,146.00 | 6,935 |
| 2026-06-02 | 1,191.00 | 1,191.00 | 1,099.00 | 1,128.00 | 1,128.00 | 25,485 |
| 2026-06-01 | 1,298.00 | 1,309.00 | 1,200.00 | 1,201.00 | 1,201.00 | 48,626 |
| 2026-05-29 | 1,398.00 | 1,421.00 | 1,260.00 | 1,309.00 | 1,309.00 | 33,953 |
| 2026-05-28 | 1,566.00 | 1,566.00 | 1,371.00 | 1,398.00 | 1,398.00 | 22,754 |
| 2026-05-27 | 1,545.00 | 1,584.00 | 1,484.00 | 1,566.00 | 1,566.00 | 57,599 |
| 2026-05-26 | 1,505.00 | 1,529.00 | 1,418.00 | 1,528.00 | 1,528.00 | 58,187 |
| 2026-05-22 | 1,512.00 | 1,518.00 | 1,463.00 | 1,505.00 | 1,505.00 | 43,412 |
| 2026-05-21 | 1,463.00 | 1,536.00 | 1,428.00 | 1,512.00 | 1,512.00 | 65,583 |
| 2026-05-20 | 1,488.00 | 1,543.00 | 1,424.00 | 1,463.00 | 1,463.00 | 50,573 |
| 2026-05-19 | 1,450.00 | 1,500.00 | 1,385.00 | 1,500.00 | 1,500.00 | 59,296 |
| 2026-05-18 | 1,404.00 | 1,467.00 | 1,355.00 | 1,408.00 | 1,408.00 | 72,972 |
| 2026-05-15 | 1,486.00 | 1,500.00 | 1,404.00 | 1,404.00 | 1,404.00 | 54,035 |
| 2026-05-14 | 1,400.00 | 1,470.00 | 1,354.00 | 1,462.00 | 1,462.00 | 67,286 |
| 2026-05-13 | 1,320.00 | 1,410.00 | 1,320.00 | 1,400.00 | 1,400.00 | 70,506 |
| 2026-05-12 | 1,408.00 | 1,420.00 | 1,332.00 | 1,332.00 | 1,332.00 | 70,425 |
| 2026-05-11 | 1,450.00 | 1,450.00 | 1,356.00 | 1,420.00 | 1,420.00 | 43,566 |
| 2026-05-08 | 1,496.00 | 1,496.00 | 1,425.00 | 1,451.00 | 1,451.00 | 30,122 |
| 2026-05-07 | 1,432.00 | 1,445.00 | 1,397.00 | 1,440.00 | 1,440.00 | 63,004 |
| 2026-05-06 | 1,501.00 | 1,501.00 | 1,403.00 | 1,424.00 | 1,424.00 | 55,324 |
| 2026-05-04 | 1,466.00 | 1,516.00 | 1,457.00 | 1,501.00 | 1,501.00 | 47,817 |
| 2026-04-30 | 1,471.00 | 1,496.00 | 1,451.00 | 1,466.00 | 1,466.00 | 71,080 |
| 2026-04-29 | 1,498.00 | 1,498.00 | 1,450.00 | 1,452.00 | 1,452.00 | 34,746 |
| 2026-04-28 | 1,479.00 | 1,536.00 | 1,479.00 | 1,499.00 | 1,499.00 | 60,569 |
| 2026-04-27 | 1,440.00 | 1,499.00 | 1,407.00 | 1,478.00 | 1,478.00 | 76,378 |
| 2026-04-24 | 1,435.00 | 1,435.00 | 1,346.00 | 1,390.00 | 1,390.00 | 82,223 |
| 2026-04-23 | 1,470.00 | 1,470.00 | 1,384.00 | 1,387.00 | 1,387.00 | 18,780 |
| 2026-04-22 | 1,470.00 | 1,470.00 | 1,399.00 | 1,403.00 | 1,403.00 | 21,603 |
| 2026-04-21 | 1,452.00 | 1,493.00 | 1,415.00 | 1,420.00 | 1,420.00 | 44,417 |
| 2026-04-20 | 1,455.00 | 1,498.00 | 1,436.00 | 1,446.00 | 1,446.00 | 47,912 |
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.