PAKERS.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 1,480.00 | 1,480.00 | 1,430.00 | 1,478.00 | 1,478.00 | 97,645 |
| 2026-01-16 | 1,415.00 | 1,482.00 | 1,396.00 | 1,480.00 | 1,480.00 | 113,564 |
| 2026-01-15 | 1,408.00 | 1,430.00 | 1,397.00 | 1,415.00 | 1,415.00 | 87,871 |
| 2026-01-14 | 1,348.00 | 1,427.00 | 1,343.00 | 1,420.00 | 1,420.00 | 105,799 |
| 2026-01-13 | 1,319.00 | 1,380.00 | 1,306.00 | 1,348.00 | 1,348.00 | 101,018 |
| 2026-01-12 | 1,318.00 | 1,348.00 | 1,296.00 | 1,319.00 | 1,319.00 | 109,850 |
| 2026-01-09 | 1,303.00 | 1,432.00 | 1,292.00 | 1,318.00 | 1,318.00 | 273,700 |
| 2026-01-08 | 1,233.00 | 1,449.00 | 1,233.00 | 1,302.00 | 1,302.00 | 1,026,527 |
| 2026-01-07 | 1,248.00 | 1,249.00 | 1,216.00 | 1,220.00 | 1,220.00 | 43,882 |
| 2026-01-06 | 1,210.00 | 1,280.00 | 1,206.00 | 1,248.00 | 1,248.00 | 149,354 |
| 2026-01-05 | 1,191.00 | 1,234.00 | 1,191.00 | 1,210.00 | 1,210.00 | 36,183 |
| 2026-01-02 | 1,206.00 | 1,239.00 | 1,193.00 | 1,206.00 | 1,206.00 | 35,550 |
| 2025-12-30 | 1,196.00 | 1,275.00 | 1,196.00 | 1,206.00 | 1,206.00 | 135,142 |
| 2025-12-29 | 1,170.00 | 1,216.00 | 1,160.00 | 1,208.00 | 1,208.00 | 72,960 |
| 2025-12-26 | 1,216.00 | 1,216.00 | 1,170.00 | 1,170.00 | 1,170.00 | 47,524 |
| 2025-12-24 | 1,201.00 | 1,254.00 | 1,194.00 | 1,216.00 | 1,216.00 | 39,295 |
| 2025-12-23 | 1,243.00 | 1,245.00 | 1,200.00 | 1,201.00 | 1,201.00 | 68,485 |
| 2025-12-22 | 1,232.00 | 1,276.00 | 1,214.00 | 1,246.00 | 1,246.00 | 149,366 |
| 2025-12-19 | 1,220.00 | 1,279.00 | 1,220.00 | 1,232.00 | 1,232.00 | 71,548 |
| 2025-12-18 | 1,228.00 | 1,296.00 | 1,217.00 | 1,220.00 | 1,220.00 | 145,262 |
| 2025-12-17 | 1,261.00 | 1,261.00 | 1,176.00 | 1,228.00 | 1,228.00 | 134,271 |
| 2025-12-16 | 1,227.00 | 1,295.00 | 1,213.00 | 1,276.00 | 1,276.00 | 143,222 |
| 2025-12-15 | 1,273.00 | 1,273.00 | 1,221.00 | 1,227.00 | 1,227.00 | 133,684 |
| 2025-12-12 | 1,294.00 | 1,335.00 | 1,240.00 | 1,274.00 | 1,274.00 | 279,128 |
| 2025-12-11 | 1,230.00 | 1,318.00 | 1,205.00 | 1,297.00 | 1,297.00 | 310,580 |
| 2025-12-10 | 1,149.00 | 1,298.00 | 1,130.00 | 1,230.00 | 1,230.00 | 405,241 |
| 2025-12-09 | 1,191.00 | 1,360.00 | 1,121.00 | 1,178.00 | 1,178.00 | 1,122,168 |
| 2025-12-08 | 1,400.00 | 1,400.00 | 1,163.00 | 1,163.00 | 1,163.00 | 542,418 |
| 2025-12-05 | 1,240.00 | 1,580.00 | 1,183.00 | 1,319.00 | 1,319.00 | 6,371,813 |
| 2025-12-04 | 942.00 | 1,222.00 | 935.00 | 1,222.00 | 1,222.00 | 3,754,000 |
| 2025-12-03 | 936.00 | 943.00 | 924.00 | 940.00 | 940.00 | 25,791 |
| 2025-12-02 | 936.00 | 945.00 | 924.00 | 936.00 | 936.00 | 34,472 |
| 2025-12-01 | 943.00 | 943.00 | 929.00 | 936.00 | 936.00 | 36,458 |
| 2025-11-28 | 942.00 | 975.00 | 942.00 | 943.00 | 943.00 | 23,383 |
| 2025-11-27 | 932.00 | 960.00 | 928.00 | 942.00 | 942.00 | 36,741 |
| 2025-11-26 | 936.00 | 936.00 | 916.00 | 932.00 | 932.00 | 30,074 |
| 2025-11-25 | 929.00 | 957.00 | 929.00 | 936.00 | 936.00 | 47,867 |
| 2025-11-24 | 935.00 | 935.00 | 916.00 | 929.00 | 929.00 | 48,780 |
| 2025-11-21 | 972.00 | 1,069.00 | 862.00 | 935.00 | 935.00 | 150,302 |
| 2025-11-20 | 959.00 | 972.00 | 959.00 | 972.00 | 972.00 | 17,808 |
| 2025-11-19 | 961.00 | 987.00 | 959.00 | 959.00 | 959.00 | 55,871 |
| 2025-11-18 | 961.00 | 1,048.00 | 952.00 | 961.00 | 961.00 | 61,949 |
| 2025-11-17 | 991.00 | 997.00 | 960.00 | 961.00 | 961.00 | 45,613 |
| 2025-11-14 | 983.00 | 1,018.00 | 983.00 | 1,007.00 | 1,007.00 | 9,660 |
| 2025-11-13 | 986.00 | 1,015.00 | 983.00 | 983.00 | 983.00 | 24,747 |
| 2025-11-12 | 977.00 | 998.00 | 977.00 | 986.00 | 986.00 | 23,607 |
| 2025-11-11 | 971.00 | 1,024.00 | 971.00 | 977.00 | 977.00 | 27,885 |
| 2025-11-10 | 956.00 | 1,080.00 | 951.00 | 971.00 | 971.00 | 159,909 |
| 2025-11-07 | 968.00 | 977.00 | 954.00 | 956.00 | 956.00 | 18,249 |
| 2025-11-06 | 994.00 | 994.00 | 964.00 | 977.00 | 977.00 | 19,891 |
| 2025-11-05 | 1,005.00 | 1,025.00 | 993.00 | 994.00 | 994.00 | 29,841 |
| 2025-11-04 | 1,022.00 | 1,046.00 | 991.00 | 1,005.00 | 1,005.00 | 37,175 |
| 2025-11-03 | 1,030.00 | 1,052.00 | 1,022.00 | 1,022.00 | 1,022.00 | 58,060 |
| 2025-10-31 | 1,015.00 | 1,069.00 | 1,005.00 | 1,030.00 | 1,030.00 | 71,056 |
| 2025-10-30 | 1,010.00 | 1,015.00 | 1,003.00 | 1,015.00 | 1,015.00 | 51,206 |
| 2025-10-29 | 1,020.00 | 1,025.00 | 1,010.00 | 1,010.00 | 1,010.00 | 31,169 |
| 2025-10-28 | 999.00 | 1,020.00 | 987.00 | 1,020.00 | 1,020.00 | 49,112 |
| 2025-10-27 | 1,007.00 | 1,149.00 | 978.00 | 982.00 | 982.00 | 674,589 |
| 2025-10-24 | 1,036.00 | 1,036.00 | 1,013.00 | 1,013.00 | 1,013.00 | 12,928 |
| 2025-10-23 | 1,037.00 | 1,037.00 | 1,030.00 | 1,036.00 | 1,036.00 | 3,770 |
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.