PAKERS.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 2,840.00 | 2,860.00 | 2,810.00 | 2,855.00 | 2,542.87 | 28,893 |
| 2021-11-19 | 2,900.00 | 2,910.00 | 2,815.00 | 2,840.00 | 2,529.51 | 43,750 |
| 2021-11-18 | 2,945.00 | 2,980.00 | 2,880.00 | 2,900.00 | 2,582.95 | 57,769 |
| 2021-11-17 | 2,910.00 | 2,945.00 | 2,880.00 | 2,945.00 | 2,623.03 | 68,915 |
| 2021-11-16 | 2,825.00 | 2,915.00 | 2,825.00 | 2,880.00 | 2,565.13 | 66,501 |
| 2021-11-15 | 2,865.00 | 2,865.00 | 2,795.00 | 2,815.00 | 2,507.24 | 15,030 |
| 2021-11-12 | 2,690.00 | 2,790.00 | 2,690.00 | 2,770.00 | 2,467.16 | 32,936 |
| 2021-11-11 | 2,740.00 | 2,740.00 | 2,685.00 | 2,710.00 | 2,413.72 | 55,064 |
| 2021-11-10 | 2,800.00 | 2,800.00 | 2,755.00 | 2,755.00 | 2,453.80 | 29,478 |
| 2021-11-09 | 2,805.00 | 2,845.00 | 2,775.00 | 2,790.00 | 2,484.97 | 21,568 |
| 2021-11-08 | 2,790.00 | 2,810.00 | 2,745.00 | 2,810.00 | 2,502.79 | 38,912 |
| 2021-11-05 | 2,850.00 | 2,850.00 | 2,800.00 | 2,825.00 | 2,516.15 | 17,542 |
| 2021-11-04 | 2,875.00 | 2,915.00 | 2,820.00 | 2,850.00 | 2,538.41 | 32,702 |
| 2021-11-03 | 2,865.00 | 2,930.00 | 2,850.00 | 2,890.00 | 2,574.04 | 16,074 |
| 2021-11-02 | 2,870.00 | 2,890.00 | 2,840.00 | 2,865.00 | 2,551.77 | 23,594 |
| 2021-11-01 | 2,900.00 | 2,910.00 | 2,840.00 | 2,845.00 | 2,533.96 | 45,712 |
| 2021-10-29 | 2,970.00 | 2,990.00 | 2,920.00 | 2,920.00 | 2,600.76 | 19,691 |
| 2021-10-28 | 3,050.00 | 3,095.00 | 2,975.00 | 2,975.00 | 2,649.75 | 51,486 |
| 2021-10-27 | 3,040.00 | 3,060.00 | 3,015.00 | 3,060.00 | 2,725.46 | 25,387 |
| 2021-10-26 | 3,090.00 | 3,090.00 | 3,015.00 | 3,040.00 | 2,707.64 | 23,839 |
| 2021-10-25 | 3,050.00 | 3,100.00 | 3,005.00 | 3,030.00 | 2,698.74 | 103,050 |
| 2021-10-22 | 2,960.00 | 3,000.00 | 2,945.00 | 2,975.00 | 2,649.75 | 21,574 |
| 2021-10-21 | 2,930.00 | 2,985.00 | 2,905.00 | 2,960.00 | 2,636.39 | 27,696 |
| 2021-10-20 | 2,925.00 | 2,970.00 | 2,880.00 | 2,905.00 | 2,587.40 | 16,652 |
| 2021-10-19 | 2,930.00 | 2,995.00 | 2,910.00 | 2,925.00 | 2,605.21 | 13,852 |
| 2021-10-18 | 2,915.00 | 2,935.00 | 2,880.00 | 2,930.00 | 2,609.67 | 42,052 |
| 2021-10-15 | 2,905.00 | 2,925.00 | 2,890.00 | 2,915.00 | 2,596.31 | 19,404 |
| 2021-10-14 | 2,845.00 | 2,905.00 | 2,845.00 | 2,905.00 | 2,587.40 | 29,316 |
← NewerPage 21 of 21 · 1,228 trading days
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.