PAKERS.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,099.00 | 1,141.00 | 1,022.00 | 1,026.00 | 1,026.00 | 153,789 |
| 2025-01-21 | 1,054.00 | 1,273.00 | 1,036.00 | 1,080.00 | 1,080.00 | 1,838,306 |
| 2025-01-20 | 1,113.00 | 1,143.00 | 1,034.00 | 1,034.00 | 1,034.00 | 83,397 |
| 2025-01-17 | 1,112.00 | 1,149.00 | 1,102.00 | 1,113.00 | 1,113.00 | 13,279 |
| 2025-01-16 | 1,121.00 | 1,170.00 | 1,105.00 | 1,106.00 | 1,106.00 | 30,907 |
| 2025-01-15 | 1,171.00 | 1,189.00 | 1,107.00 | 1,121.00 | 1,121.00 | 68,525 |
| 2025-01-14 | 1,292.00 | 1,292.00 | 1,100.00 | 1,170.00 | 1,170.00 | 172,272 |
| 2025-01-13 | 1,251.00 | 1,333.00 | 1,237.00 | 1,293.00 | 1,293.00 | 108,073 |
| 2025-01-10 | 1,212.00 | 1,257.00 | 1,181.00 | 1,257.00 | 1,257.00 | 76,578 |
| 2025-01-09 | 1,198.00 | 1,240.00 | 1,181.00 | 1,217.00 | 1,217.00 | 25,331 |
| 2025-01-08 | 1,148.00 | 1,231.00 | 1,140.00 | 1,198.00 | 1,198.00 | 189,326 |
| 2025-01-07 | 1,151.00 | 1,218.00 | 1,148.00 | 1,148.00 | 1,148.00 | 111,631 |
| 2025-01-06 | 1,098.00 | 1,214.00 | 1,082.00 | 1,148.00 | 1,148.00 | 616,084 |
| 2025-01-03 | 1,042.00 | 1,075.00 | 1,041.00 | 1,074.00 | 1,074.00 | 81,811 |
| 2025-01-02 | 1,002.00 | 1,047.00 | 998.00 | 1,040.00 | 1,040.00 | 83,670 |
| 2024-12-30 | 964.00 | 1,000.00 | 964.00 | 997.00 | 997.00 | 21,260 |
| 2024-12-27 | 971.00 | 990.00 | 962.00 | 970.00 | 970.00 | 131,985 |
| 2024-12-26 | 1,016.00 | 1,047.00 | 982.00 | 997.00 | 997.00 | 76,479 |
| 2024-12-24 | 1,053.00 | 1,080.00 | 1,011.00 | 1,016.00 | 1,016.00 | 83,092 |
| 2024-12-23 | 1,024.00 | 1,114.00 | 1,000.00 | 1,047.00 | 1,047.00 | 198,388 |
| 2024-12-20 | 1,000.00 | 1,030.00 | 965.00 | 1,030.00 | 1,030.00 | 95,116 |
| 2024-12-19 | 1,026.00 | 1,041.00 | 991.00 | 999.00 | 999.00 | 87,470 |
| 2024-12-18 | 1,026.00 | 1,069.00 | 1,025.00 | 1,042.00 | 1,042.00 | 42,407 |
| 2024-12-17 | 1,025.00 | 1,039.00 | 997.00 | 1,026.00 | 1,026.00 | 165,692 |
| 2024-12-16 | 1,049.00 | 1,049.00 | 1,021.00 | 1,025.00 | 1,025.00 | 104,125 |
| 2024-12-13 | 1,017.00 | 1,079.00 | 1,002.00 | 1,036.00 | 1,036.00 | 198,280 |
| 2024-12-12 | 1,008.00 | 1,032.00 | 991.00 | 1,017.00 | 1,017.00 | 96,810 |
| 2024-12-11 | 1,011.00 | 1,039.00 | 980.00 | 1,004.00 | 1,004.00 | 124,843 |
| 2024-12-10 | 956.00 | 1,029.00 | 951.00 | 1,005.00 | 1,005.00 | 118,624 |
| 2024-12-09 | 1,062.00 | 1,075.00 | 950.00 | 950.00 | 950.00 | 286,956 |
| 2024-12-06 | 1,146.00 | 1,159.00 | 971.00 | 1,062.00 | 1,062.00 | 327,786 |
| 2024-12-05 | 1,159.00 | 1,190.00 | 1,129.00 | 1,135.00 | 1,135.00 | 220,309 |
| 2024-12-04 | 1,198.00 | 1,198.00 | 1,133.00 | 1,164.00 | 1,164.00 | 303,440 |
| 2024-12-03 | 1,263.00 | 1,395.00 | 1,210.00 | 1,211.00 | 1,211.00 | 1,319,293 |
| 2024-12-02 | 1,337.00 | 1,349.00 | 1,281.00 | 1,283.00 | 1,283.00 | 271,480 |
| 2024-11-29 | 1,334.00 | 1,399.00 | 1,310.00 | 1,349.00 | 1,349.00 | 320,291 |
| 2024-11-28 | 1,363.00 | 1,445.00 | 1,281.00 | 1,354.00 | 1,354.00 | 648,116 |
| 2024-11-27 | 1,373.00 | 1,422.00 | 1,317.00 | 1,371.00 | 1,371.00 | 805,336 |
| 2024-11-26 | 1,416.00 | 1,435.00 | 1,314.00 | 1,380.00 | 1,380.00 | 1,132,408 |
| 2024-11-25 | 1,441.00 | 1,615.00 | 1,359.00 | 1,401.00 | 1,401.00 | 2,636,165 |
| 2024-11-22 | 1,896.00 | 1,900.00 | 1,370.00 | 1,540.00 | 1,540.00 | 9,620,979 |
| 2024-11-21 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 332,138 |
| 2024-11-20 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 157,848 |
| 2024-11-19 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 1,125.00 | 114,352 |
| 2024-11-18 | 940.00 | 968.00 | 863.00 | 866.00 | 866.00 | 113,734 |
| 2024-11-15 | 1,005.00 | 1,005.00 | 909.00 | 940.00 | 940.00 | 55,688 |
| 2024-11-14 | 1,018.00 | 1,026.00 | 1,000.00 | 1,008.00 | 1,008.00 | 9,380 |
| 2024-11-13 | 1,032.00 | 1,032.00 | 995.00 | 1,027.00 | 1,027.00 | 16,967 |
| 2024-11-12 | 1,059.00 | 1,070.00 | 1,000.00 | 1,032.00 | 1,032.00 | 16,584 |
| 2024-11-11 | 1,088.00 | 1,102.00 | 1,059.00 | 1,070.00 | 1,070.00 | 7,405 |
| 2024-11-08 | 1,120.00 | 1,123.00 | 1,080.00 | 1,080.00 | 1,080.00 | 27,601 |
| 2024-11-07 | 1,108.00 | 1,132.00 | 1,107.00 | 1,132.00 | 1,132.00 | 7,360 |
| 2024-11-06 | 1,085.00 | 1,191.00 | 1,085.00 | 1,108.00 | 1,108.00 | 21,794 |
| 2024-11-05 | 1,118.00 | 1,119.00 | 1,062.00 | 1,084.00 | 1,084.00 | 19,622 |
| 2024-11-04 | 1,044.00 | 1,047.00 | 1,012.00 | 1,041.00 | 1,041.00 | 10,797 |
| 2024-11-01 | 1,074.00 | 1,083.00 | 1,010.00 | 1,044.00 | 1,044.00 | 24,264 |
| 2024-10-31 | 1,117.00 | 1,117.00 | 1,071.00 | 1,071.00 | 1,071.00 | 6,371 |
| 2024-10-30 | 1,064.00 | 1,100.00 | 1,064.00 | 1,071.00 | 1,071.00 | 9,973 |
| 2024-10-29 | 1,040.00 | 1,072.00 | 1,040.00 | 1,064.00 | 1,064.00 | 11,152 |
| 2024-10-28 | 1,005.00 | 1,053.00 | 1,005.00 | 1,040.00 | 1,040.00 | 10,417 |
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.