PAKERS.Co.,Ltd. (KOSDAQ:065690)
South Korea · Delayed Price · Currency is KRW 1,053.00
-8.00 (-0.75%)
At close: Aug 27, 2025
PAKERS.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 1,043.00 | 1,053.00 | 1,043.00 | 1,052.00 | - | -0.09% | 25,511 |
| Aug 27, 2025 | 1,061.00 | 1,064.00 | 1,050.00 | 1,053.00 | - | -0.75% | 12,514 |
| Aug 26, 2025 | 1,063.00 | 1,063.00 | 1,053.00 | 1,061.00 | - | -0.19% | 11,838 |
| Aug 25, 2025 | 1,025.00 | 1,095.00 | 1,025.00 | 1,063.00 | - | 4.01% | 23,206 |
| Aug 22, 2025 | 1,053.00 | 1,065.00 | 1,020.00 | 1,022.00 | - | -2.94% | 32,613 |
| Aug 21, 2025 | 1,060.00 | 1,079.00 | 1,053.00 | 1,053.00 | - | 0.29% | 6,021 |
| Aug 20, 2025 | 1,045.00 | 1,076.00 | 1,045.00 | 1,050.00 | - | 0.48% | 25,432 |
| Aug 19, 2025 | 1,044.00 | 1,110.00 | 1,044.00 | 1,045.00 | - | 0.10% | 36,438 |
| Aug 18, 2025 | 1,035.00 | 1,077.00 | 1,012.00 | 1,044.00 | - | 0.87% | 46,350 |
| Aug 14, 2025 | 1,036.00 | 1,036.00 | 1,026.00 | 1,035.00 | - | -0.10% | 10,983 |
| Aug 13, 2025 | 1,055.00 | 1,055.00 | 1,006.00 | 1,036.00 | - | -2.08% | 13,837 |
| Aug 12, 2025 | 1,051.00 | 1,058.00 | 1,050.00 | 1,058.00 | - | 0.67% | 4,898 |
| Aug 11, 2025 | 1,061.00 | 1,061.00 | 1,050.00 | 1,051.00 | - | -0.19% | 7,683 |
| Aug 8, 2025 | 1,069.00 | 1,069.00 | 1,053.00 | 1,053.00 | - | -1.50% | 10,503 |
| Aug 7, 2025 | 1,080.00 | 1,080.00 | 1,064.00 | 1,069.00 | - | 0.47% | 8,852 |
| Aug 6, 2025 | 1,064.00 | 1,088.00 | 1,064.00 | 1,064.00 | - | - | 8,966 |
| Aug 5, 2025 | 1,048.00 | 1,075.00 | 1,048.00 | 1,064.00 | - | 1.53% | 7,848 |
| Aug 4, 2025 | 1,038.00 | 1,048.00 | 1,030.00 | 1,048.00 | - | - | 26,259 |
| Aug 1, 2025 | 1,037.00 | 1,065.00 | 1,020.00 | 1,048.00 | - | 1.06% | 23,406 |
| Jul 31, 2025 | 1,049.00 | 1,049.00 | 1,013.00 | 1,037.00 | - | 1.07% | 18,234 |
| Jul 30, 2025 | 1,028.00 | 1,116.00 | 1,025.00 | 1,026.00 | - | -0.19% | 62,146 |
| Jul 29, 2025 | 1,031.00 | 1,036.00 | 1,026.00 | 1,028.00 | - | -0.29% | 22,274 |
| Jul 28, 2025 | 1,057.00 | 1,058.00 | 1,022.00 | 1,031.00 | - | -2.55% | 25,498 |
| Jul 25, 2025 | 1,100.00 | 1,121.00 | 1,058.00 | 1,058.00 | - | -2.85% | 16,944 |
| Jul 24, 2025 | 1,107.00 | 1,123.00 | 1,089.00 | 1,089.00 | - | -1.63% | 14,670 |
| Jul 23, 2025 | 1,087.00 | 1,107.00 | 1,087.00 | 1,107.00 | - | 1.84% | 7,885 |
| Jul 22, 2025 | 1,118.00 | 1,119.00 | 1,085.00 | 1,087.00 | - | -2.77% | 16,407 |
| Jul 21, 2025 | 1,162.00 | 1,162.00 | 1,110.00 | 1,118.00 | - | 0.81% | 7,921 |
| Jul 18, 2025 | 1,099.00 | 1,129.00 | 1,099.00 | 1,109.00 | - | 0.91% | 24,953 |
| Jul 17, 2025 | 1,113.00 | 1,144.00 | 1,099.00 | 1,099.00 | - | -0.18% | 20,534 |
| Jul 16, 2025 | 1,111.00 | 1,126.00 | 1,100.00 | 1,101.00 | - | -0.81% | 21,548 |
| Jul 15, 2025 | 1,106.00 | 1,158.00 | 1,105.00 | 1,110.00 | - | 0.91% | 20,383 |
| Jul 14, 2025 | 1,074.00 | 1,117.00 | 1,074.00 | 1,100.00 | - | 2.42% | 12,255 |
| Jul 11, 2025 | 1,101.00 | 1,123.00 | 1,074.00 | 1,074.00 | - | -2.45% | 25,426 |
| Jul 10, 2025 | 1,088.00 | 1,124.00 | 1,082.00 | 1,101.00 | - | 2.80% | 17,865 |
| Jul 9, 2025 | 1,076.00 | 1,104.00 | 1,070.00 | 1,071.00 | - | 0.09% | 16,567 |
| Jul 8, 2025 | 1,079.00 | 1,086.00 | 1,068.00 | 1,070.00 | - | -1.47% | 15,954 |
| Jul 7, 2025 | 1,055.00 | 1,099.00 | 1,051.00 | 1,086.00 | - | 2.36% | 27,368 |
| Jul 4, 2025 | 1,078.00 | 1,081.00 | 1,061.00 | 1,061.00 | - | -1.58% | 15,923 |
| Jul 3, 2025 | 1,080.00 | 1,080.00 | 1,071.00 | 1,078.00 | - | -0.19% | 9,447 |
| Jul 2, 2025 | 1,072.00 | 1,089.00 | 1,072.00 | 1,080.00 | - | 0.75% | 15,873 |
| Jul 1, 2025 | 1,020.00 | 1,093.00 | 1,020.00 | 1,072.00 | - | 4.08% | 37,086 |
| Jun 30, 2025 | 1,030.00 | 1,132.00 | 1,030.00 | 1,030.00 | - | - | 44,839 |
| Jun 27, 2025 | 1,045.00 | 1,045.00 | 1,024.00 | 1,030.00 | - | -1.44% | 33,824 |
| Jun 26, 2025 | 1,028.00 | 1,088.00 | 1,028.00 | 1,045.00 | - | 1.65% | 23,066 |
| Jun 25, 2025 | 1,024.00 | 1,045.00 | 1,016.00 | 1,028.00 | - | 0.39% | 40,002 |
| Jun 24, 2025 | 1,022.00 | 1,043.00 | 1,016.00 | 1,024.00 | - | -2.20% | 47,754 |
| Jun 23, 2025 | 1,054.00 | 1,054.00 | 1,037.00 | 1,047.00 | - | -0.66% | 16,882 |
| Jun 20, 2025 | 1,068.00 | 1,072.00 | 1,053.00 | 1,054.00 | - | -0.85% | 26,545 |
| Jun 19, 2025 | 1,056.00 | 1,224.00 | 1,056.00 | 1,063.00 | - | 0.66% | 297,438 |