PAKERS.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 1,510.00 | 1,525.00 | 1,436.00 | 1,453.00 | 1,453.00 | 24,915 |
| 2026-04-16 | 1,464.00 | 1,578.00 | 1,464.00 | 1,525.00 | 1,525.00 | 68,932 |
| 2026-04-15 | 1,503.00 | 1,504.00 | 1,427.00 | 1,450.00 | 1,450.00 | 34,070 |
| 2026-04-14 | 1,499.00 | 1,550.00 | 1,485.00 | 1,503.00 | 1,503.00 | 67,189 |
| 2026-04-13 | 1,494.00 | 1,538.00 | 1,476.00 | 1,499.00 | 1,499.00 | 63,779 |
| 2026-04-10 | 1,427.00 | 1,495.00 | 1,427.00 | 1,492.00 | 1,492.00 | 52,286 |
| 2026-04-09 | 1,401.00 | 1,437.00 | 1,389.00 | 1,426.00 | 1,426.00 | 37,265 |
| 2026-04-08 | 1,450.00 | 1,452.00 | 1,354.00 | 1,371.00 | 1,371.00 | 49,737 |
| 2026-04-07 | 1,426.00 | 1,496.00 | 1,426.00 | 1,449.00 | 1,449.00 | 40,504 |
| 2026-04-06 | 1,383.00 | 1,447.00 | 1,383.00 | 1,426.00 | 1,426.00 | 49,016 |
| 2026-04-03 | 1,293.00 | 1,480.00 | 1,278.00 | 1,382.00 | 1,382.00 | 127,529 |
| 2026-04-02 | 1,325.00 | 1,326.00 | 1,276.00 | 1,291.00 | 1,291.00 | 31,067 |
| 2026-04-01 | 1,449.00 | 1,449.00 | 1,300.00 | 1,336.00 | 1,336.00 | 116,741 |
| 2026-03-31 | 1,463.00 | 1,465.00 | 1,288.00 | 1,363.00 | 1,363.00 | 74,742 |
| 2026-03-30 | 1,629.00 | 1,629.00 | 1,430.00 | 1,464.00 | 1,464.00 | 73,528 |
| 2026-03-27 | 1,565.00 | 1,660.00 | 1,565.00 | 1,596.00 | 1,596.00 | 98,005 |
| 2026-03-26 | 1,570.00 | 1,604.00 | 1,545.00 | 1,580.00 | 1,580.00 | 77,649 |
| 2026-03-25 | 1,599.00 | 1,623.00 | 1,505.00 | 1,571.00 | 1,571.00 | 142,204 |
| 2026-03-24 | 1,539.00 | 1,588.00 | 1,532.00 | 1,582.00 | 1,582.00 | 102,859 |
| 2026-03-23 | 1,531.00 | 1,579.00 | 1,460.00 | 1,531.00 | 1,531.00 | 101,266 |
| 2026-03-20 | 1,461.00 | 1,555.00 | 1,419.00 | 1,544.00 | 1,544.00 | 149,897 |
| 2026-03-19 | 1,429.00 | 1,506.00 | 1,428.00 | 1,461.00 | 1,461.00 | 138,115 |
| 2026-03-18 | 1,437.00 | 1,477.00 | 1,414.00 | 1,428.00 | 1,428.00 | 90,738 |
| 2026-03-17 | 1,460.00 | 1,489.00 | 1,385.00 | 1,449.00 | 1,449.00 | 94,208 |
| 2026-03-16 | 1,430.00 | 1,484.00 | 1,402.00 | 1,459.00 | 1,459.00 | 78,419 |
| 2026-03-13 | 1,346.00 | 1,439.00 | 1,328.00 | 1,428.00 | 1,428.00 | 124,645 |
| 2026-03-12 | 1,385.00 | 1,391.00 | 1,317.00 | 1,359.00 | 1,359.00 | 139,539 |
| 2026-03-11 | 1,298.00 | 1,384.00 | 1,298.00 | 1,346.00 | 1,346.00 | 100,474 |
| 2026-03-10 | 1,300.00 | 1,369.00 | 1,244.00 | 1,297.00 | 1,297.00 | 22,941 |
| 2026-03-09 | 1,302.00 | 1,363.00 | 1,210.00 | 1,299.00 | 1,299.00 | 48,104 |
| 2026-03-06 | 1,311.00 | 1,398.00 | 1,311.00 | 1,373.00 | 1,373.00 | 136,334 |
| 2026-03-05 | 1,299.00 | 1,343.00 | 1,258.00 | 1,295.00 | 1,295.00 | 54,869 |
| 2026-03-04 | 1,394.00 | 1,394.00 | 1,279.00 | 1,299.00 | 1,299.00 | 72,177 |
| 2026-03-03 | 1,427.00 | 1,495.00 | 1,405.00 | 1,407.00 | 1,407.00 | 92,511 |
| 2026-02-27 | 1,459.00 | 1,485.00 | 1,355.00 | 1,460.00 | 1,460.00 | 74,697 |
| 2026-02-26 | 1,478.00 | 1,499.00 | 1,411.00 | 1,459.00 | 1,459.00 | 93,964 |
| 2026-02-25 | 1,467.00 | 1,586.00 | 1,434.00 | 1,478.00 | 1,478.00 | 164,934 |
| 2026-02-24 | 1,409.00 | 1,474.00 | 1,397.00 | 1,464.00 | 1,464.00 | 67,432 |
| 2026-02-23 | 1,379.00 | 1,431.00 | 1,371.00 | 1,409.00 | 1,409.00 | 67,762 |
| 2026-02-20 | 1,450.00 | 1,460.00 | 1,368.00 | 1,371.00 | 1,371.00 | 89,540 |
| 2026-02-19 | 1,433.00 | 1,470.00 | 1,348.00 | 1,465.00 | 1,465.00 | 153,512 |
| 2026-02-13 | 1,520.00 | 1,525.00 | 1,415.00 | 1,490.00 | 1,490.00 | 152,159 |
| 2026-02-12 | 1,544.00 | 1,584.00 | 1,509.00 | 1,535.00 | 1,535.00 | 74,498 |
| 2026-02-11 | 1,555.00 | 1,555.00 | 1,446.00 | 1,544.00 | 1,544.00 | 119,471 |
| 2026-02-10 | 1,350.00 | 1,564.00 | 1,350.00 | 1,487.00 | 1,487.00 | 306,916 |
| 2026-02-09 | 1,317.00 | 1,349.00 | 1,286.00 | 1,317.00 | 1,317.00 | 71,243 |
| 2026-02-06 | 1,339.00 | 1,377.00 | 1,283.00 | 1,325.00 | 1,325.00 | 90,837 |
| 2026-02-05 | 1,304.00 | 1,356.00 | 1,302.00 | 1,339.00 | 1,339.00 | 105,605 |
| 2026-02-04 | 1,367.00 | 1,371.00 | 1,268.00 | 1,315.00 | 1,315.00 | 128,377 |
| 2026-02-03 | 1,337.00 | 1,416.00 | 1,297.00 | 1,379.00 | 1,379.00 | 83,973 |
| 2026-02-02 | 1,466.00 | 1,520.00 | 1,337.00 | 1,337.00 | 1,337.00 | 238,326 |
| 2026-01-30 | 1,622.00 | 1,653.00 | 1,487.00 | 1,535.00 | 1,535.00 | 197,308 |
| 2026-01-29 | 1,627.00 | 1,660.00 | 1,591.00 | 1,635.00 | 1,635.00 | 53,268 |
| 2026-01-28 | 1,606.00 | 1,648.00 | 1,569.00 | 1,624.00 | 1,624.00 | 77,491 |
| 2026-01-27 | 1,550.00 | 1,631.00 | 1,529.00 | 1,619.00 | 1,619.00 | 87,250 |
| 2026-01-26 | 1,567.00 | 1,580.00 | 1,516.00 | 1,561.00 | 1,561.00 | 96,375 |
| 2026-01-23 | 1,525.00 | 1,600.00 | 1,498.00 | 1,580.00 | 1,580.00 | 122,972 |
| 2026-01-22 | 1,500.00 | 1,545.00 | 1,500.00 | 1,539.00 | 1,539.00 | 77,951 |
| 2026-01-21 | 1,517.00 | 1,548.00 | 1,458.00 | 1,500.00 | 1,500.00 | 81,645 |
| 2026-01-20 | 1,466.00 | 1,519.00 | 1,456.00 | 1,518.00 | 1,518.00 | 87,778 |
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.