PAKERS.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 1,087.00 | 1,107.00 | 1,087.00 | 1,107.00 | 1,107.00 | 7,885 |
| 2025-07-22 | 1,118.00 | 1,119.00 | 1,085.00 | 1,087.00 | 1,087.00 | 16,407 |
| 2025-07-21 | 1,162.00 | 1,162.00 | 1,110.00 | 1,118.00 | 1,118.00 | 7,921 |
| 2025-07-18 | 1,099.00 | 1,129.00 | 1,099.00 | 1,109.00 | 1,109.00 | 24,953 |
| 2025-07-17 | 1,113.00 | 1,144.00 | 1,099.00 | 1,099.00 | 1,099.00 | 20,534 |
| 2025-07-16 | 1,111.00 | 1,126.00 | 1,100.00 | 1,101.00 | 1,101.00 | 21,548 |
| 2025-07-15 | 1,106.00 | 1,158.00 | 1,105.00 | 1,110.00 | 1,110.00 | 20,383 |
| 2025-07-14 | 1,074.00 | 1,117.00 | 1,074.00 | 1,100.00 | 1,100.00 | 12,255 |
| 2025-07-11 | 1,101.00 | 1,123.00 | 1,074.00 | 1,074.00 | 1,074.00 | 25,426 |
| 2025-07-10 | 1,088.00 | 1,124.00 | 1,082.00 | 1,101.00 | 1,101.00 | 17,865 |
| 2025-07-09 | 1,076.00 | 1,104.00 | 1,070.00 | 1,071.00 | 1,071.00 | 16,567 |
| 2025-07-08 | 1,079.00 | 1,086.00 | 1,068.00 | 1,070.00 | 1,070.00 | 15,954 |
| 2025-07-07 | 1,055.00 | 1,099.00 | 1,051.00 | 1,086.00 | 1,086.00 | 27,368 |
| 2025-07-04 | 1,078.00 | 1,081.00 | 1,061.00 | 1,061.00 | 1,061.00 | 15,923 |
| 2025-07-03 | 1,080.00 | 1,080.00 | 1,071.00 | 1,078.00 | 1,078.00 | 9,447 |
| 2025-07-02 | 1,072.00 | 1,089.00 | 1,072.00 | 1,080.00 | 1,080.00 | 15,873 |
| 2025-07-01 | 1,020.00 | 1,093.00 | 1,020.00 | 1,072.00 | 1,072.00 | 37,086 |
| 2025-06-30 | 1,030.00 | 1,132.00 | 1,030.00 | 1,030.00 | 1,030.00 | 44,839 |
| 2025-06-27 | 1,045.00 | 1,045.00 | 1,024.00 | 1,030.00 | 1,030.00 | 33,824 |
| 2025-06-26 | 1,028.00 | 1,088.00 | 1,028.00 | 1,045.00 | 1,045.00 | 23,066 |
| 2025-06-25 | 1,024.00 | 1,045.00 | 1,016.00 | 1,028.00 | 1,028.00 | 40,002 |
| 2025-06-24 | 1,022.00 | 1,043.00 | 1,016.00 | 1,024.00 | 1,024.00 | 47,754 |
| 2025-06-23 | 1,054.00 | 1,054.00 | 1,037.00 | 1,047.00 | 1,047.00 | 16,882 |
| 2025-06-20 | 1,068.00 | 1,072.00 | 1,053.00 | 1,054.00 | 1,054.00 | 26,545 |
| 2025-06-19 | 1,056.00 | 1,224.00 | 1,056.00 | 1,063.00 | 1,063.00 | 297,438 |
| 2025-06-18 | 1,066.00 | 1,089.00 | 1,056.00 | 1,056.00 | 1,056.00 | 10,323 |
| 2025-06-17 | 1,053.00 | 1,099.00 | 1,053.00 | 1,066.00 | 1,066.00 | 18,033 |
| 2025-06-16 | 1,070.00 | 1,099.00 | 1,009.00 | 1,050.00 | 1,050.00 | 25,973 |
| 2025-06-13 | 1,079.00 | 1,079.00 | 1,062.00 | 1,070.00 | 1,070.00 | 28,847 |
| 2025-06-12 | 1,051.00 | 1,082.00 | 1,038.00 | 1,079.00 | 1,079.00 | 28,832 |
| 2025-06-11 | 1,065.00 | 1,065.00 | 1,045.00 | 1,051.00 | 1,051.00 | 15,465 |
| 2025-06-10 | 1,079.00 | 1,079.00 | 1,053.00 | 1,065.00 | 1,065.00 | 22,945 |
| 2025-06-09 | 1,054.00 | 1,081.00 | 1,044.00 | 1,056.00 | 1,056.00 | 23,082 |
| 2025-06-05 | 1,102.00 | 1,102.00 | 1,049.00 | 1,054.00 | 1,054.00 | 30,399 |
| 2025-06-04 | 1,052.00 | 1,074.00 | 1,039.00 | 1,049.00 | 1,049.00 | 21,046 |
| 2025-06-02 | 1,027.00 | 1,077.00 | 1,027.00 | 1,052.00 | 1,052.00 | 20,399 |
| 2025-05-30 | 1,037.00 | 1,038.00 | 1,008.00 | 1,027.00 | 1,027.00 | 31,000 |
| 2025-05-29 | 1,066.00 | 1,075.00 | 1,038.00 | 1,038.00 | 1,038.00 | 15,140 |
| 2025-05-28 | 1,054.00 | 1,096.00 | 1,054.00 | 1,075.00 | 1,075.00 | 9,084 |
| 2025-05-27 | 1,058.00 | 1,091.00 | 1,054.00 | 1,054.00 | 1,054.00 | 23,279 |
| 2025-05-26 | 1,010.00 | 1,060.00 | 999.00 | 1,058.00 | 1,058.00 | 24,791 |
| 2025-05-23 | 1,031.00 | 1,041.00 | 1,009.00 | 1,010.00 | 1,010.00 | 27,789 |
| 2025-05-22 | 1,038.00 | 1,080.00 | 1,030.00 | 1,031.00 | 1,031.00 | 33,898 |
| 2025-05-21 | 1,069.00 | 1,080.00 | 1,025.00 | 1,038.00 | 1,038.00 | 31,783 |
| 2025-05-20 | 1,023.00 | 1,159.00 | 1,023.00 | 1,024.00 | 1,024.00 | 161,702 |
| 2025-05-19 | 1,120.00 | 1,154.00 | 1,021.00 | 1,023.00 | 1,023.00 | 96,523 |
| 2025-05-16 | 1,134.00 | 1,141.00 | 1,113.00 | 1,120.00 | 1,120.00 | 34,668 |
| 2025-05-15 | 1,114.00 | 1,149.00 | 1,114.00 | 1,145.00 | 1,145.00 | 18,426 |
| 2025-05-14 | 1,133.00 | 1,177.00 | 1,121.00 | 1,121.00 | 1,121.00 | 31,436 |
| 2025-05-13 | 1,280.00 | 1,280.00 | 1,121.00 | 1,130.00 | 1,130.00 | 74,796 |
| 2025-05-12 | 1,116.00 | 1,141.00 | 1,112.00 | 1,116.00 | 1,116.00 | 28,582 |
| 2025-05-09 | 1,122.00 | 1,122.00 | 1,109.00 | 1,116.00 | 1,116.00 | 14,685 |
| 2025-05-08 | 1,111.00 | 1,125.00 | 1,095.00 | 1,095.00 | 1,095.00 | 31,149 |
| 2025-05-07 | 1,083.00 | 1,119.00 | 1,083.00 | 1,111.00 | 1,111.00 | 41,371 |
| 2025-05-02 | 1,069.00 | 1,122.00 | 1,063.00 | 1,082.00 | 1,082.00 | 24,341 |
| 2025-04-30 | 1,065.00 | 1,093.00 | 1,060.00 | 1,069.00 | 1,069.00 | 34,337 |
| 2025-04-29 | 1,113.00 | 1,113.00 | 1,075.00 | 1,075.00 | 1,075.00 | 19,728 |
| 2025-04-28 | 1,096.00 | 1,129.00 | 1,080.00 | 1,080.00 | 1,080.00 | 24,067 |
| 2025-04-25 | 1,078.00 | 1,096.00 | 1,068.00 | 1,096.00 | 1,096.00 | 12,700 |
| 2025-04-24 | 1,067.00 | 1,084.00 | 1,060.00 | 1,068.00 | 1,068.00 | 10,334 |
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.