PAKERS.Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 1,025.00 | 1,053.00 | 1,005.00 | 1,053.00 | 1,053.00 | 6,971 |
| 2024-10-24 | 1,052.00 | 1,054.00 | 1,044.00 | 1,054.00 | 1,054.00 | 5,973 |
| 2024-10-23 | 1,024.00 | 1,052.00 | 1,024.00 | 1,052.00 | 1,052.00 | 8,666 |
| 2024-10-22 | 1,059.00 | 1,060.00 | 1,045.00 | 1,053.00 | 1,053.00 | 3,372 |
| 2024-10-21 | 1,061.00 | 1,061.00 | 1,052.00 | 1,060.00 | 1,060.00 | 2,738 |
| 2024-10-18 | 1,067.00 | 1,071.00 | 1,050.00 | 1,071.00 | 1,071.00 | 5,013 |
| 2024-10-17 | 1,068.00 | 1,071.00 | 1,061.00 | 1,071.00 | 1,071.00 | 8,770 |
| 2024-10-16 | 1,076.00 | 1,086.00 | 1,059.00 | 1,061.00 | 1,061.00 | 17,836 |
| 2024-10-15 | 1,056.00 | 1,076.00 | 1,042.00 | 1,076.00 | 1,076.00 | 41,589 |
| 2024-10-14 | 1,132.00 | 1,133.00 | 1,056.00 | 1,056.00 | 1,056.00 | 24,481 |
| 2024-10-11 | 1,116.00 | 1,142.00 | 1,116.00 | 1,133.00 | 1,133.00 | 6,021 |
| 2024-10-10 | 1,112.00 | 1,125.00 | 1,101.00 | 1,116.00 | 1,116.00 | 10,307 |
| 2024-10-08 | 1,125.00 | 1,144.00 | 1,087.00 | 1,112.00 | 1,112.00 | 13,895 |
| 2024-10-07 | 1,146.00 | 1,146.00 | 1,078.00 | 1,125.00 | 1,125.00 | 29,624 |
| 2024-10-04 | 1,109.00 | 1,148.00 | 1,076.00 | 1,148.00 | 1,148.00 | 15,257 |
| 2024-10-02 | 1,111.00 | 1,122.00 | 1,108.00 | 1,109.00 | 1,109.00 | 16,582 |
| 2024-09-30 | 1,056.00 | 1,145.00 | 1,056.00 | 1,122.00 | 1,122.00 | 25,664 |
| 2024-09-27 | 1,055.00 | 1,153.00 | 1,036.00 | 1,056.00 | 1,056.00 | 31,625 |
| 2024-09-26 | 1,041.00 | 1,061.00 | 1,033.00 | 1,055.00 | 1,055.00 | 18,114 |
| 2024-09-25 | 1,052.00 | 1,055.00 | 1,037.00 | 1,041.00 | 1,041.00 | 5,747 |
| 2024-09-24 | 1,048.00 | 1,055.00 | 1,043.00 | 1,052.00 | 1,052.00 | 7,273 |
| 2024-09-23 | 1,048.00 | 1,051.00 | 1,039.00 | 1,048.00 | 1,048.00 | 7,861 |
| 2024-09-20 | 1,048.00 | 1,067.00 | 1,038.00 | 1,048.00 | 1,048.00 | 12,751 |
| 2024-09-19 | 1,060.00 | 1,060.00 | 1,032.00 | 1,048.00 | 1,048.00 | 12,145 |
| 2024-09-13 | 1,084.00 | 1,084.00 | 1,016.00 | 1,034.00 | 1,034.00 | 19,725 |
| 2024-09-12 | 1,012.00 | 1,015.00 | 982.00 | 1,013.00 | 1,013.00 | 10,743 |
| 2024-09-11 | 988.00 | 1,046.00 | 987.00 | 1,012.00 | 1,012.00 | 32,072 |
| 2024-09-10 | 1,020.00 | 1,193.00 | 980.00 | 988.00 | 988.00 | 656,791 |
| 2024-09-09 | 1,007.00 | 1,061.00 | 1,000.00 | 1,020.00 | 1,020.00 | 40,960 |
| 2024-09-06 | 1,049.00 | 1,192.00 | 982.00 | 1,007.00 | 1,007.00 | 120,852 |
| 2024-09-05 | 1,034.00 | 1,064.00 | 1,034.00 | 1,049.00 | 1,049.00 | 21,137 |
| 2024-09-04 | 1,123.00 | 1,123.00 | 1,046.00 | 1,066.00 | 1,066.00 | 13,616 |
| 2024-09-03 | 1,119.00 | 1,134.00 | 1,108.00 | 1,123.00 | 1,123.00 | 10,891 |
| 2024-09-02 | 1,115.00 | 1,140.00 | 1,055.00 | 1,119.00 | 1,119.00 | 34,914 |
| 2024-08-30 | 1,095.00 | 1,120.00 | 1,070.00 | 1,120.00 | 1,120.00 | 13,222 |
| 2024-08-29 | 1,105.00 | 1,108.00 | 1,071.00 | 1,095.00 | 1,095.00 | 20,970 |
| 2024-08-28 | 1,060.00 | 1,107.00 | 1,059.00 | 1,105.00 | 1,105.00 | 21,545 |
| 2024-08-27 | 1,074.00 | 1,074.00 | 1,041.00 | 1,065.00 | 1,065.00 | 9,949 |
| 2024-08-26 | 1,090.00 | 1,090.00 | 1,059.00 | 1,074.00 | 1,074.00 | 7,781 |
| 2024-08-23 | 1,108.00 | 1,108.00 | 1,075.00 | 1,096.00 | 1,096.00 | 12,087 |
| 2024-08-22 | 1,074.00 | 1,108.00 | 1,064.00 | 1,108.00 | 1,108.00 | 22,767 |
| 2024-08-21 | 1,098.00 | 1,099.00 | 1,060.00 | 1,074.00 | 1,074.00 | 32,920 |
| 2024-08-20 | 1,063.00 | 1,103.00 | 1,058.00 | 1,099.00 | 1,099.00 | 55,589 |
| 2024-08-19 | 1,050.00 | 1,099.00 | 1,050.00 | 1,063.00 | 1,063.00 | 58,976 |
| 2024-08-16 | 981.00 | 1,077.00 | 981.00 | 1,050.00 | 1,050.00 | 43,023 |
| 2024-08-14 | 964.00 | 981.00 | 957.00 | 980.00 | 980.00 | 7,722 |
| 2024-08-13 | 952.00 | 970.00 | 952.00 | 964.00 | 964.00 | 10,957 |
| 2024-08-12 | 936.00 | 965.00 | 936.00 | 952.00 | 952.00 | 8,827 |
| 2024-08-09 | 937.00 | 983.00 | 936.00 | 936.00 | 936.00 | 25,282 |
| 2024-08-08 | 951.00 | 965.00 | 936.00 | 936.00 | 936.00 | 17,212 |
| 2024-08-07 | 936.00 | 976.00 | 936.00 | 936.00 | 936.00 | 33,683 |
| 2024-08-06 | 928.00 | 979.00 | 903.00 | 936.00 | 936.00 | 51,263 |
| 2024-08-05 | 1,013.00 | 1,020.00 | 780.00 | 986.00 | 986.00 | 117,546 |
| 2024-08-02 | 1,015.00 | 1,037.00 | 996.00 | 1,013.00 | 1,013.00 | 16,792 |
| 2024-08-01 | 1,016.00 | 1,017.00 | 1,000.00 | 1,015.00 | 1,015.00 | 11,285 |
| 2024-07-31 | 1,027.00 | 1,027.00 | 1,009.00 | 1,016.00 | 1,016.00 | 5,605 |
| 2024-07-30 | 1,023.00 | 1,035.00 | 1,017.00 | 1,032.00 | 1,032.00 | 5,761 |
| 2024-07-29 | 1,019.00 | 1,024.00 | 999.00 | 1,024.00 | 1,024.00 | 13,847 |
| 2024-07-26 | 1,020.00 | 1,022.00 | 1,012.00 | 1,019.00 | 1,019.00 | 8,978 |
| 2024-07-25 | 1,020.00 | 1,022.00 | 1,012.00 | 1,020.00 | 1,020.00 | 21,948 |
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.