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
2022-02-172,870.002,880.002,800.002,820.002,637.2856,061
2022-02-162,800.002,850.002,800.002,825.002,641.9527,129
2022-02-152,725.002,800.002,720.002,775.002,595.1952,700
2022-02-142,840.002,845.002,720.002,780.002,599.8762,847
2022-02-112,950.002,975.002,875.002,875.002,688.7166,756
2022-02-102,955.002,985.002,920.002,950.002,758.8619,733
2022-02-092,930.003,020.002,930.002,955.002,763.5313,427
2022-02-082,970.002,975.002,930.002,930.002,740.1532,089
2022-02-072,950.002,975.002,920.002,940.002,749.5011,862
2022-02-042,900.002,970.002,885.002,910.002,721.4525,714
2022-02-032,915.002,920.002,855.002,885.002,698.0736,327
2022-01-282,800.002,900.002,725.002,840.002,655.9848,551
2022-01-272,810.002,820.002,725.002,800.002,618.5762,815
2022-01-262,840.002,855.002,795.002,810.002,627.9330,440
2022-01-252,945.002,955.002,790.002,855.002,670.01131,265
2022-01-243,030.003,030.002,885.002,955.002,763.5328,847
2022-01-213,085.003,170.003,050.003,065.002,866.4062,142
2022-01-203,000.003,070.002,960.003,070.002,871.0825,842
2022-01-193,035.003,050.002,965.003,000.002,805.6237,145
2022-01-183,020.003,150.003,005.003,035.002,838.3575,750
2022-01-173,125.003,135.003,000.003,035.002,838.3557,914
2022-01-143,250.003,250.003,115.003,150.002,945.9075,687
2022-01-133,250.003,270.003,200.003,250.003,039.4289,985
2022-01-123,175.003,245.003,165.003,220.003,011.3651,181
2022-01-113,210.003,220.003,150.003,190.002,983.3065,973
2022-01-103,270.003,285.003,220.003,225.003,016.0465,644
2022-01-073,135.003,230.003,120.003,220.003,011.3686,195
2022-01-063,190.003,215.003,060.003,160.002,955.2566,039
2022-01-053,220.003,255.003,210.003,235.003,025.3992,087
2022-01-043,225.003,250.003,180.003,220.003,011.3698,455
2022-01-033,090.003,215.003,070.003,205.002,997.33194,961
2021-12-303,110.003,115.003,070.003,085.002,885.1138,252
2021-12-293,115.003,130.003,060.003,110.002,908.4964,092
2021-12-283,125.003,165.003,115.003,150.002,805.6273,432
2021-12-273,110.003,130.003,100.003,125.002,783.3563,989
2021-12-243,150.003,150.003,095.003,110.002,769.9988,026
2021-12-233,055.003,360.003,055.003,095.002,756.63661,928
2021-12-223,030.003,055.003,020.003,055.002,721.0065,909
2021-12-213,005.003,025.002,985.003,010.002,680.9244,772
2021-12-202,980.003,040.002,980.003,010.002,680.9270,294
2021-12-173,000.003,030.002,995.003,000.002,672.0179,862
2021-12-163,000.003,020.002,970.003,000.002,672.0144,121
2021-12-152,985.003,020.002,965.003,000.002,672.0151,393
2021-12-143,005.003,030.002,975.002,985.002,658.6562,260
2021-12-133,025.003,035.002,985.003,005.002,676.4758,609
2021-12-103,035.003,040.003,000.003,025.002,694.2839,005
2021-12-093,065.003,070.003,000.003,035.002,703.1982,460
2021-12-082,985.003,250.002,965.003,015.002,685.37630,892
2021-12-073,000.003,025.002,955.002,980.002,654.20129,390
2021-12-062,990.003,060.002,935.002,970.002,645.29175,639
2021-12-033,255.003,325.002,955.002,960.002,636.391,586,373
2021-12-022,800.002,925.002,780.002,910.002,591.85323,746
2021-12-012,750.002,810.002,690.002,810.002,502.7931,869
2021-11-302,800.002,815.002,750.002,785.002,480.5246,234
2021-11-292,705.002,860.002,705.002,830.002,520.6042,500
2021-11-262,870.002,890.002,840.002,840.002,529.5149,886
2021-11-252,890.002,890.002,855.002,870.002,556.2314,606
2021-11-242,875.002,900.002,865.002,895.002,578.4914,626
2021-11-232,900.002,905.002,860.002,905.002,587.4031,185
2021-11-222,840.002,860.002,810.002,855.002,542.8728,893
← NewerPage 20 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.