PAKERS.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,059.00 | 1,078.00 | 1,059.00 | 1,067.00 | 1,067.00 | 16,681 |
| 2025-04-22 | 1,054.00 | 1,132.00 | 1,053.00 | 1,059.00 | 1,059.00 | 115,216 |
| 2025-04-21 | 1,043.00 | 1,100.00 | 1,043.00 | 1,053.00 | 1,053.00 | 61,727 |
| 2025-04-18 | 1,080.00 | 1,080.00 | 1,031.00 | 1,042.00 | 1,042.00 | 11,900 |
| 2025-04-17 | 1,085.00 | 1,085.00 | 1,034.00 | 1,050.00 | 1,050.00 | 30,354 |
| 2025-04-16 | 1,050.00 | 1,060.00 | 1,028.00 | 1,044.00 | 1,044.00 | 22,146 |
| 2025-04-15 | 1,008.00 | 1,048.00 | 1,008.00 | 1,028.00 | 1,028.00 | 20,286 |
| 2025-04-14 | 1,002.00 | 1,123.00 | 1,001.00 | 1,003.00 | 1,003.00 | 220,247 |
| 2025-04-11 | 961.00 | 1,043.00 | 961.00 | 1,001.00 | 1,001.00 | 68,843 |
| 2025-04-10 | 920.00 | 961.00 | 919.00 | 961.00 | 961.00 | 18,573 |
| 2025-04-09 | 937.00 | 937.00 | 908.00 | 919.00 | 919.00 | 16,977 |
| 2025-04-08 | 928.00 | 965.00 | 920.00 | 937.00 | 937.00 | 21,311 |
| 2025-04-07 | 903.00 | 950.00 | 903.00 | 928.00 | 928.00 | 25,824 |
| 2025-04-04 | 945.00 | 945.00 | 903.00 | 903.00 | 903.00 | 19,776 |
| 2025-04-03 | 944.00 | 948.00 | 935.00 | 945.00 | 945.00 | 2,738 |
| 2025-04-02 | 952.00 | 967.00 | 935.00 | 944.00 | 944.00 | 14,140 |
| 2025-04-01 | 910.00 | 980.00 | 904.00 | 935.00 | 935.00 | 38,751 |
| 2025-03-31 | 930.00 | 930.00 | 910.00 | 910.00 | 910.00 | 15,545 |
| 2025-03-28 | 934.00 | 940.00 | 901.00 | 930.00 | 930.00 | 59,874 |
| 2025-03-27 | 964.00 | 964.00 | 906.00 | 948.00 | 948.00 | 6,740 |
| 2025-03-26 | 943.00 | 995.00 | 940.00 | 964.00 | 964.00 | 16,051 |
| 2025-03-25 | 930.00 | 959.00 | 921.00 | 959.00 | 959.00 | 34,508 |
| 2025-03-24 | 961.00 | 997.00 | 919.00 | 930.00 | 930.00 | 30,546 |
| 2025-03-21 | 936.00 | 975.00 | 922.00 | 961.00 | 961.00 | 19,159 |
| 2025-03-20 | 942.00 | 957.00 | 933.00 | 955.00 | 955.00 | 9,389 |
| 2025-03-19 | 915.00 | 958.00 | 915.00 | 942.00 | 942.00 | 13,723 |
| 2025-03-18 | 926.00 | 980.00 | 924.00 | 924.00 | 924.00 | 10,515 |
| 2025-03-17 | 943.00 | 948.00 | 916.00 | 925.00 | 925.00 | 22,616 |
| 2025-03-14 | 917.00 | 940.00 | 917.00 | 924.00 | 924.00 | 27,355 |
| 2025-03-13 | 912.00 | 942.00 | 912.00 | 917.00 | 917.00 | 9,182 |
| 2025-03-12 | 917.00 | 935.00 | 900.00 | 912.00 | 912.00 | 40,303 |
| 2025-03-11 | 921.00 | 930.00 | 912.00 | 917.00 | 917.00 | 27,676 |
| 2025-03-10 | 936.00 | 942.00 | 930.00 | 930.00 | 930.00 | 13,749 |
| 2025-03-07 | 973.00 | 981.00 | 905.00 | 936.00 | 936.00 | 71,222 |
| 2025-03-06 | 961.00 | 998.00 | 956.00 | 973.00 | 973.00 | 34,608 |
| 2025-03-05 | 905.00 | 956.00 | 901.00 | 937.00 | 937.00 | 25,518 |
| 2025-03-04 | 910.00 | 926.00 | 897.00 | 905.00 | 905.00 | 24,060 |
| 2025-02-28 | 918.00 | 936.00 | 908.00 | 926.00 | 926.00 | 24,654 |
| 2025-02-27 | 909.00 | 928.00 | 909.00 | 918.00 | 918.00 | 17,752 |
| 2025-02-26 | 912.00 | 915.00 | 908.00 | 911.00 | 911.00 | 40,562 |
| 2025-02-25 | 918.00 | 928.00 | 912.00 | 916.00 | 916.00 | 25,845 |
| 2025-02-24 | 937.00 | 940.00 | 916.00 | 918.00 | 918.00 | 23,129 |
| 2025-02-21 | 930.00 | 967.00 | 929.00 | 937.00 | 937.00 | 11,081 |
| 2025-02-20 | 918.00 | 959.00 | 915.00 | 930.00 | 930.00 | 67,748 |
| 2025-02-19 | 918.00 | 937.00 | 914.00 | 918.00 | 918.00 | 25,061 |
| 2025-02-18 | 928.00 | 928.00 | 913.00 | 918.00 | 918.00 | 67,229 |
| 2025-02-17 | 934.00 | 965.00 | 926.00 | 937.00 | 937.00 | 19,521 |
| 2025-02-14 | 928.00 | 970.00 | 927.00 | 934.00 | 934.00 | 33,320 |
| 2025-02-13 | 936.00 | 947.00 | 925.00 | 933.00 | 933.00 | 38,710 |
| 2025-02-12 | 953.00 | 970.00 | 939.00 | 943.00 | 943.00 | 42,531 |
| 2025-02-11 | 945.00 | 974.00 | 934.00 | 953.00 | 953.00 | 39,837 |
| 2025-02-10 | 945.00 | 1,057.00 | 931.00 | 946.00 | 946.00 | 414,370 |
| 2025-02-07 | 971.00 | 979.00 | 912.00 | 946.00 | 946.00 | 56,670 |
| 2025-02-06 | 988.00 | 1,025.00 | 963.00 | 971.00 | 971.00 | 33,481 |
| 2025-02-05 | 986.00 | 1,016.00 | 986.00 | 987.00 | 987.00 | 20,366 |
| 2025-02-04 | 986.00 | 1,009.00 | 980.00 | 986.00 | 986.00 | 32,283 |
| 2025-02-03 | 1,023.00 | 1,028.00 | 970.00 | 986.00 | 986.00 | 43,914 |
| 2025-01-31 | 1,026.00 | 1,054.00 | 1,006.00 | 1,039.00 | 1,039.00 | 24,362 |
| 2025-01-24 | 1,003.00 | 1,046.00 | 993.00 | 1,026.00 | 1,026.00 | 82,075 |
| 2025-01-23 | 1,039.00 | 1,049.00 | 985.00 | 1,002.00 | 1,002.00 | 81,985 |
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.