PAKERS.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 1,046.00 | 1,046.00 | 1,032.00 | 1,037.00 | 1,037.00 | 13,484 |
| 2025-10-21 | 1,050.00 | 1,066.00 | 1,037.00 | 1,048.00 | 1,048.00 | 44,588 |
| 2025-10-20 | 1,021.00 | 1,050.00 | 1,010.00 | 1,050.00 | 1,050.00 | 19,465 |
| 2025-10-17 | 1,025.00 | 1,044.00 | 1,016.00 | 1,021.00 | 1,021.00 | 11,936 |
| 2025-10-16 | 1,009.00 | 1,025.00 | 1,009.00 | 1,025.00 | 1,025.00 | 30,948 |
| 2025-10-15 | 1,012.00 | 1,018.00 | 1,002.00 | 1,009.00 | 1,009.00 | 15,481 |
| 2025-10-14 | 1,025.00 | 1,029.00 | 1,008.00 | 1,012.00 | 1,012.00 | 12,594 |
| 2025-10-13 | 1,023.00 | 1,028.00 | 1,007.00 | 1,025.00 | 1,025.00 | 24,513 |
| 2025-10-10 | 1,013.00 | 1,023.00 | 1,013.00 | 1,023.00 | 1,023.00 | 48,438 |
| 2025-10-02 | 1,032.00 | 1,036.00 | 990.00 | 1,013.00 | 1,013.00 | 29,827 |
| 2025-10-01 | 1,030.00 | 1,032.00 | 1,000.00 | 1,032.00 | 1,032.00 | 45,670 |
| 2025-09-30 | 1,034.00 | 1,038.00 | 1,018.00 | 1,030.00 | 1,030.00 | 26,704 |
| 2025-09-29 | 982.00 | 1,021.00 | 971.00 | 1,018.00 | 1,018.00 | 90,965 |
| 2025-09-26 | 1,006.00 | 1,032.00 | 980.00 | 982.00 | 982.00 | 94,659 |
| 2025-09-25 | 1,009.00 | 1,045.00 | 972.00 | 1,003.00 | 1,003.00 | 223,452 |
| 2025-09-24 | 1,057.00 | 1,374.00 | 1,000.00 | 1,006.00 | 1,006.00 | 3,822,394 |
| 2025-09-23 | 1,071.00 | 1,081.00 | 1,057.00 | 1,057.00 | 1,057.00 | 45,602 |
| 2025-09-22 | 1,055.00 | 1,095.00 | 1,052.00 | 1,071.00 | 1,071.00 | 30,368 |
| 2025-09-19 | 1,062.00 | 1,071.00 | 1,021.00 | 1,052.00 | 1,052.00 | 54,991 |
| 2025-09-18 | 1,093.00 | 1,093.00 | 1,021.00 | 1,062.00 | 1,062.00 | 43,330 |
| 2025-09-17 | 1,125.00 | 1,125.00 | 1,090.00 | 1,093.00 | 1,093.00 | 18,693 |
| 2025-09-16 | 1,085.00 | 1,138.00 | 1,080.00 | 1,125.00 | 1,125.00 | 16,145 |
| 2025-09-15 | 1,080.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,095.00 | 15,953 |
| 2025-09-12 | 1,090.00 | 1,096.00 | 1,086.00 | 1,095.00 | 1,095.00 | 12,071 |
| 2025-09-11 | 1,084.00 | 1,103.00 | 1,084.00 | 1,096.00 | 1,096.00 | 10,295 |
| 2025-09-10 | 1,096.00 | 1,105.00 | 1,089.00 | 1,093.00 | 1,093.00 | 17,880 |
| 2025-09-09 | 1,068.00 | 1,096.00 | 1,068.00 | 1,096.00 | 1,096.00 | 17,235 |
| 2025-09-08 | 1,072.00 | 1,072.00 | 1,062.00 | 1,068.00 | 1,068.00 | 28,924 |
| 2025-09-05 | 1,035.00 | 1,103.00 | 1,035.00 | 1,072.00 | 1,072.00 | 38,030 |
| 2025-09-04 | 1,062.00 | 1,168.00 | 1,033.00 | 1,035.00 | 1,035.00 | 165,726 |
| 2025-09-03 | 1,044.00 | 1,095.00 | 1,044.00 | 1,062.00 | 1,062.00 | 26,339 |
| 2025-09-02 | 1,021.00 | 1,050.00 | 1,021.00 | 1,044.00 | 1,044.00 | 20,427 |
| 2025-09-01 | 1,046.00 | 1,065.00 | 1,046.00 | 1,050.00 | 1,050.00 | 29,496 |
| 2025-08-29 | 1,052.00 | 1,069.00 | 1,046.00 | 1,068.00 | 1,068.00 | 17,915 |
| 2025-08-28 | 1,043.00 | 1,053.00 | 1,043.00 | 1,052.00 | 1,052.00 | 24,329 |
| 2025-08-27 | 1,061.00 | 1,064.00 | 1,050.00 | 1,053.00 | 1,053.00 | 12,514 |
| 2025-08-26 | 1,063.00 | 1,063.00 | 1,053.00 | 1,061.00 | 1,061.00 | 11,838 |
| 2025-08-25 | 1,025.00 | 1,095.00 | 1,025.00 | 1,063.00 | 1,063.00 | 23,206 |
| 2025-08-22 | 1,053.00 | 1,065.00 | 1,020.00 | 1,022.00 | 1,022.00 | 32,613 |
| 2025-08-21 | 1,060.00 | 1,079.00 | 1,053.00 | 1,053.00 | 1,053.00 | 6,021 |
| 2025-08-20 | 1,045.00 | 1,076.00 | 1,045.00 | 1,050.00 | 1,050.00 | 25,432 |
| 2025-08-19 | 1,044.00 | 1,110.00 | 1,044.00 | 1,045.00 | 1,045.00 | 36,438 |
| 2025-08-18 | 1,035.00 | 1,077.00 | 1,012.00 | 1,044.00 | 1,044.00 | 46,350 |
| 2025-08-14 | 1,036.00 | 1,036.00 | 1,026.00 | 1,035.00 | 1,035.00 | 10,983 |
| 2025-08-13 | 1,055.00 | 1,055.00 | 1,006.00 | 1,036.00 | 1,036.00 | 13,837 |
| 2025-08-12 | 1,051.00 | 1,058.00 | 1,050.00 | 1,058.00 | 1,058.00 | 4,898 |
| 2025-08-11 | 1,061.00 | 1,061.00 | 1,050.00 | 1,051.00 | 1,051.00 | 7,683 |
| 2025-08-08 | 1,069.00 | 1,069.00 | 1,053.00 | 1,053.00 | 1,053.00 | 10,503 |
| 2025-08-07 | 1,080.00 | 1,080.00 | 1,064.00 | 1,069.00 | 1,069.00 | 8,852 |
| 2025-08-06 | 1,064.00 | 1,088.00 | 1,064.00 | 1,064.00 | 1,064.00 | 8,966 |
| 2025-08-05 | 1,048.00 | 1,075.00 | 1,048.00 | 1,064.00 | 1,064.00 | 7,848 |
| 2025-08-04 | 1,038.00 | 1,048.00 | 1,030.00 | 1,048.00 | 1,048.00 | 26,259 |
| 2025-08-01 | 1,037.00 | 1,065.00 | 1,020.00 | 1,048.00 | 1,048.00 | 23,406 |
| 2025-07-31 | 1,049.00 | 1,049.00 | 1,013.00 | 1,037.00 | 1,037.00 | 18,234 |
| 2025-07-30 | 1,028.00 | 1,116.00 | 1,025.00 | 1,026.00 | 1,026.00 | 62,146 |
| 2025-07-29 | 1,031.00 | 1,036.00 | 1,026.00 | 1,028.00 | 1,028.00 | 22,274 |
| 2025-07-28 | 1,057.00 | 1,058.00 | 1,022.00 | 1,031.00 | 1,031.00 | 25,498 |
| 2025-07-25 | 1,100.00 | 1,121.00 | 1,058.00 | 1,058.00 | 1,058.00 | 16,944 |
| 2025-07-24 | 1,107.00 | 1,123.00 | 1,089.00 | 1,089.00 | 1,089.00 | 14,670 |
| 2025-07-23 | 1,087.00 | 1,107.00 | 1,087.00 | 1,107.00 | 1,107.00 | 7,885 |
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.