PAKERS.Co.,Ltd. (KOSDAQ:065690)
South Korea · Delayed Price · Currency is KRW 1,363.00
-101.00 (-6.90%)
At close: Mar 31, 2026
PAKERS.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 1,449.00 | 1,449.00 | 1,300.00 | 1,336.00 | 1,336.00 | -1.98% | 116,741 |
| Mar 31, 2026 | 1,463.00 | 1,465.00 | 1,288.00 | 1,363.00 | 1,363.00 | -6.90% | 74,742 |
| Mar 30, 2026 | 1,629.00 | 1,629.00 | 1,430.00 | 1,464.00 | 1,464.00 | -8.27% | 73,498 |
| Mar 27, 2026 | 1,565.00 | 1,660.00 | 1,565.00 | 1,596.00 | 1,596.00 | 1.01% | 97,939 |
| Mar 26, 2026 | 1,570.00 | 1,604.00 | 1,545.00 | 1,580.00 | 1,580.00 | 0.57% | 77,649 |
| Mar 25, 2026 | 1,599.00 | 1,623.00 | 1,505.00 | 1,571.00 | 1,571.00 | -0.70% | 142,204 |
| Mar 24, 2026 | 1,539.00 | 1,588.00 | 1,532.00 | 1,582.00 | 1,582.00 | 3.33% | 102,859 |
| Mar 23, 2026 | 1,531.00 | 1,579.00 | 1,460.00 | 1,531.00 | 1,531.00 | -0.84% | 101,266 |
| Mar 20, 2026 | 1,461.00 | 1,555.00 | 1,419.00 | 1,544.00 | 1,544.00 | 5.68% | 149,893 |
| Mar 19, 2026 | 1,429.00 | 1,506.00 | 1,428.00 | 1,461.00 | 1,461.00 | 2.31% | 138,115 |
| Mar 18, 2026 | 1,437.00 | 1,477.00 | 1,414.00 | 1,428.00 | 1,428.00 | -1.45% | 89,696 |
| Mar 17, 2026 | 1,460.00 | 1,489.00 | 1,385.00 | 1,449.00 | 1,449.00 | -0.69% | 94,208 |
| Mar 16, 2026 | 1,430.00 | 1,484.00 | 1,402.00 | 1,459.00 | 1,459.00 | 2.17% | 78,419 |
| Mar 13, 2026 | 1,346.00 | 1,439.00 | 1,328.00 | 1,428.00 | 1,428.00 | 5.08% | 93,698 |
| Mar 12, 2026 | 1,385.00 | 1,391.00 | 1,317.00 | 1,359.00 | 1,359.00 | 0.97% | 139,239 |
| Mar 11, 2026 | 1,298.00 | 1,384.00 | 1,298.00 | 1,346.00 | 1,346.00 | 3.78% | 100,239 |
| Mar 10, 2026 | 1,300.00 | 1,369.00 | 1,244.00 | 1,297.00 | 1,297.00 | -0.15% | 22,941 |
| Mar 9, 2026 | 1,302.00 | 1,363.00 | 1,210.00 | 1,299.00 | 1,299.00 | -5.39% | 48,104 |
| Mar 6, 2026 | 1,311.00 | 1,398.00 | 1,311.00 | 1,373.00 | 1,373.00 | 6.02% | 136,334 |
| Mar 5, 2026 | 1,299.00 | 1,343.00 | 1,258.00 | 1,295.00 | 1,295.00 | -0.31% | 54,869 |
| Mar 4, 2026 | 1,394.00 | 1,394.00 | 1,279.00 | 1,299.00 | 1,299.00 | -7.68% | 72,177 |
| Mar 3, 2026 | 1,427.00 | 1,495.00 | 1,405.00 | 1,407.00 | 1,407.00 | -3.63% | 92,511 |
| Feb 27, 2026 | 1,459.00 | 1,485.00 | 1,355.00 | 1,460.00 | 1,460.00 | 0.07% | 74,697 |
| Feb 26, 2026 | 1,478.00 | 1,499.00 | 1,411.00 | 1,459.00 | 1,459.00 | -1.29% | 93,964 |
| Feb 25, 2026 | 1,467.00 | 1,586.00 | 1,434.00 | 1,478.00 | 1,478.00 | 0.96% | 164,433 |
| Feb 24, 2026 | 1,409.00 | 1,474.00 | 1,397.00 | 1,464.00 | 1,464.00 | 3.90% | 67,432 |
| Feb 23, 2026 | 1,379.00 | 1,431.00 | 1,371.00 | 1,409.00 | 1,409.00 | 2.77% | 67,762 |
| Feb 20, 2026 | 1,450.00 | 1,460.00 | 1,368.00 | 1,371.00 | 1,371.00 | -6.42% | 89,421 |
| Feb 19, 2026 | 1,433.00 | 1,470.00 | 1,348.00 | 1,465.00 | 1,465.00 | -1.68% | 153,512 |
| Feb 13, 2026 | 1,520.00 | 1,525.00 | 1,415.00 | 1,490.00 | 1,490.00 | -2.93% | 152,159 |
| Feb 12, 2026 | 1,544.00 | 1,584.00 | 1,509.00 | 1,535.00 | 1,535.00 | -0.58% | 74,488 |
| Feb 11, 2026 | 1,555.00 | 1,555.00 | 1,446.00 | 1,544.00 | 1,544.00 | 3.83% | 119,299 |
| Feb 10, 2026 | 1,350.00 | 1,564.00 | 1,350.00 | 1,487.00 | 1,487.00 | 12.91% | 305,708 |
| Feb 9, 2026 | 1,317.00 | 1,349.00 | 1,286.00 | 1,317.00 | 1,317.00 | -0.60% | 71,243 |
| Feb 6, 2026 | 1,339.00 | 1,377.00 | 1,283.00 | 1,325.00 | 1,325.00 | -1.05% | 90,837 |
| Feb 5, 2026 | 1,304.00 | 1,356.00 | 1,302.00 | 1,339.00 | 1,339.00 | 1.83% | 105,605 |
| Feb 4, 2026 | 1,367.00 | 1,371.00 | 1,268.00 | 1,315.00 | 1,315.00 | -4.64% | 128,146 |
| Feb 3, 2026 | 1,337.00 | 1,416.00 | 1,297.00 | 1,379.00 | 1,379.00 | 3.14% | 83,973 |
| Feb 2, 2026 | 1,466.00 | 1,520.00 | 1,337.00 | 1,337.00 | 1,337.00 | -12.90% | 238,326 |
| Jan 30, 2026 | 1,622.00 | 1,653.00 | 1,487.00 | 1,535.00 | 1,535.00 | -6.12% | 196,808 |
| Jan 29, 2026 | 1,627.00 | 1,660.00 | 1,591.00 | 1,635.00 | 1,635.00 | 0.68% | 52,268 |
| Jan 28, 2026 | 1,606.00 | 1,648.00 | 1,569.00 | 1,624.00 | 1,624.00 | 0.31% | 77,491 |
| Jan 27, 2026 | 1,550.00 | 1,631.00 | 1,529.00 | 1,619.00 | 1,619.00 | 3.72% | 87,250 |
| Jan 26, 2026 | 1,567.00 | 1,580.00 | 1,516.00 | 1,561.00 | 1,561.00 | -1.20% | 96,375 |
| Jan 23, 2026 | 1,525.00 | 1,600.00 | 1,498.00 | 1,580.00 | 1,580.00 | 2.66% | 122,972 |
| Jan 22, 2026 | 1,500.00 | 1,545.00 | 1,500.00 | 1,539.00 | 1,539.00 | 2.60% | 77,849 |
| Jan 21, 2026 | 1,517.00 | 1,548.00 | 1,458.00 | 1,500.00 | 1,500.00 | -1.19% | 81,645 |
| Jan 20, 2026 | 1,466.00 | 1,519.00 | 1,456.00 | 1,518.00 | 1,518.00 | 2.71% | 87,759 |
| Jan 19, 2026 | 1,480.00 | 1,480.00 | 1,430.00 | 1,478.00 | 1,478.00 | -0.14% | 97,645 |
| Jan 16, 2026 | 1,415.00 | 1,482.00 | 1,396.00 | 1,480.00 | 1,480.00 | 4.59% | 113,511 |