PAKERS.Co.,Ltd. (KOSDAQ:065690)
South Korea · Delayed Price · Currency is KRW 1,050.00
-12.00 (-1.13%)
Last updated: Sep 19, 2025, 10:54 AM KST
PAKERS.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,062.00 | 1,071.00 | 1,021.00 | 1,052.00 | 1,052.00 | -0.94% | 54,991 |
| Sep 18, 2025 | 1,093.00 | 1,093.00 | 1,021.00 | 1,062.00 | 1,062.00 | -2.84% | 43,330 |
| Sep 17, 2025 | 1,125.00 | 1,125.00 | 1,090.00 | 1,093.00 | 1,093.00 | -2.84% | 18,693 |
| Sep 16, 2025 | 1,085.00 | 1,138.00 | 1,080.00 | 1,125.00 | 1,125.00 | 2.74% | 16,145 |
| Sep 15, 2025 | 1,080.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,095.00 | - | 15,953 |
| Sep 12, 2025 | 1,090.00 | 1,096.00 | 1,086.00 | 1,095.00 | 1,095.00 | -0.09% | 12,071 |
| Sep 11, 2025 | 1,084.00 | 1,103.00 | 1,084.00 | 1,096.00 | 1,096.00 | 0.27% | 10,295 |
| Sep 10, 2025 | 1,096.00 | 1,105.00 | 1,089.00 | 1,093.00 | 1,093.00 | -0.27% | 17,880 |
| Sep 9, 2025 | 1,068.00 | 1,096.00 | 1,068.00 | 1,096.00 | 1,096.00 | 2.62% | 17,235 |
| Sep 8, 2025 | 1,072.00 | 1,072.00 | 1,062.00 | 1,068.00 | 1,068.00 | -0.37% | 28,924 |
| Sep 5, 2025 | 1,035.00 | 1,103.00 | 1,035.00 | 1,072.00 | 1,072.00 | 3.57% | 38,030 |
| Sep 4, 2025 | 1,062.00 | 1,168.00 | 1,033.00 | 1,035.00 | 1,035.00 | -2.54% | 165,726 |
| Sep 3, 2025 | 1,044.00 | 1,095.00 | 1,044.00 | 1,062.00 | 1,062.00 | 1.72% | 26,339 |
| Sep 2, 2025 | 1,021.00 | 1,050.00 | 1,021.00 | 1,044.00 | 1,044.00 | -0.57% | 20,427 |
| Sep 1, 2025 | 1,046.00 | 1,065.00 | 1,046.00 | 1,050.00 | 1,050.00 | -1.69% | 29,496 |
| Aug 29, 2025 | 1,052.00 | 1,069.00 | 1,046.00 | 1,068.00 | 1,068.00 | 1.52% | 17,915 |
| Aug 28, 2025 | 1,043.00 | 1,053.00 | 1,043.00 | 1,052.00 | 1,052.00 | -0.09% | 24,329 |
| Aug 27, 2025 | 1,061.00 | 1,064.00 | 1,050.00 | 1,053.00 | 1,053.00 | -0.75% | 12,514 |
| Aug 26, 2025 | 1,063.00 | 1,063.00 | 1,053.00 | 1,061.00 | 1,061.00 | -0.19% | 11,838 |
| Aug 25, 2025 | 1,025.00 | 1,095.00 | 1,025.00 | 1,063.00 | 1,063.00 | 4.01% | 23,206 |
| Aug 22, 2025 | 1,053.00 | 1,065.00 | 1,020.00 | 1,022.00 | 1,022.00 | -2.94% | 32,613 |
| Aug 21, 2025 | 1,060.00 | 1,079.00 | 1,053.00 | 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 | 1,050.00 | 0.48% | 25,432 |
| Aug 19, 2025 | 1,044.00 | 1,110.00 | 1,044.00 | 1,045.00 | 1,045.00 | 0.10% | 36,438 |
| Aug 18, 2025 | 1,035.00 | 1,077.00 | 1,012.00 | 1,044.00 | 1,044.00 | 0.87% | 46,350 |
| Aug 14, 2025 | 1,036.00 | 1,036.00 | 1,026.00 | 1,035.00 | 1,035.00 | -0.10% | 10,983 |
| Aug 13, 2025 | 1,055.00 | 1,055.00 | 1,006.00 | 1,036.00 | 1,036.00 | -2.08% | 13,837 |
| Aug 12, 2025 | 1,051.00 | 1,058.00 | 1,050.00 | 1,058.00 | 1,058.00 | 0.67% | 4,898 |
| Aug 11, 2025 | 1,061.00 | 1,061.00 | 1,050.00 | 1,051.00 | 1,051.00 | -0.19% | 7,683 |
| Aug 8, 2025 | 1,069.00 | 1,069.00 | 1,053.00 | 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 | 1,069.00 | 0.47% | 8,852 |
| Aug 6, 2025 | 1,064.00 | 1,088.00 | 1,064.00 | 1,064.00 | 1,064.00 | - | 8,966 |
| Aug 5, 2025 | 1,048.00 | 1,075.00 | 1,048.00 | 1,064.00 | 1,064.00 | 1.53% | 7,848 |
| Aug 4, 2025 | 1,038.00 | 1,048.00 | 1,030.00 | 1,048.00 | 1,048.00 | - | 26,259 |
| Aug 1, 2025 | 1,037.00 | 1,065.00 | 1,020.00 | 1,048.00 | 1,048.00 | 1.06% | 23,406 |
| Jul 31, 2025 | 1,049.00 | 1,049.00 | 1,013.00 | 1,037.00 | 1,037.00 | 1.07% | 18,234 |
| Jul 30, 2025 | 1,028.00 | 1,116.00 | 1,025.00 | 1,026.00 | 1,026.00 | -0.19% | 62,146 |
| Jul 29, 2025 | 1,031.00 | 1,036.00 | 1,026.00 | 1,028.00 | 1,028.00 | -0.29% | 22,274 |
| Jul 28, 2025 | 1,057.00 | 1,058.00 | 1,022.00 | 1,031.00 | 1,031.00 | -2.55% | 25,498 |
| Jul 25, 2025 | 1,100.00 | 1,121.00 | 1,058.00 | 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 | 1,089.00 | -1.63% | 14,670 |
| Jul 23, 2025 | 1,087.00 | 1,107.00 | 1,087.00 | 1,107.00 | 1,107.00 | 1.84% | 7,885 |
| Jul 22, 2025 | 1,118.00 | 1,119.00 | 1,085.00 | 1,087.00 | 1,087.00 | -2.77% | 16,407 |
| Jul 21, 2025 | 1,162.00 | 1,162.00 | 1,110.00 | 1,118.00 | 1,118.00 | 0.81% | 7,921 |
| Jul 18, 2025 | 1,099.00 | 1,129.00 | 1,099.00 | 1,109.00 | 1,109.00 | 0.91% | 24,953 |
| Jul 17, 2025 | 1,113.00 | 1,144.00 | 1,099.00 | 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 | 1,101.00 | -0.81% | 21,548 |
| Jul 15, 2025 | 1,106.00 | 1,158.00 | 1,105.00 | 1,110.00 | 1,110.00 | 0.91% | 20,383 |
| Jul 14, 2025 | 1,074.00 | 1,117.00 | 1,074.00 | 1,100.00 | 1,100.00 | 2.42% | 12,255 |
| Jul 11, 2025 | 1,101.00 | 1,123.00 | 1,074.00 | 1,074.00 | 1,074.00 | -2.45% | 25,426 |