PAKERS.Co.,Ltd. (KOSDAQ:065690)
South Korea · Delayed Price · Currency is KRW 1,022.00
-14.00 (-1.35%)
At close: Oct 24, 2025
PAKERS.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,015.00 | 1,069.00 | 1,005.00 | 1,030.00 | 1,030.00 | 1.48% | 71,056 |
| Oct 30, 2025 | 1,010.00 | 1,015.00 | 1,003.00 | 1,015.00 | 1,015.00 | 0.50% | 51,206 |
| Oct 29, 2025 | 1,020.00 | 1,025.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.98% | 31,169 |
| Oct 28, 2025 | 999.00 | 1,020.00 | 987.00 | 1,020.00 | 1,020.00 | 3.87% | 49,112 |
| Oct 27, 2025 | 1,007.00 | 1,149.00 | 978.00 | 982.00 | 982.00 | -3.06% | 674,589 |
| Oct 24, 2025 | 1,036.00 | 1,036.00 | 1,013.00 | 1,013.00 | 1,013.00 | -2.22% | 12,928 |
| Oct 23, 2025 | 1,037.00 | 1,037.00 | 1,030.00 | 1,036.00 | 1,036.00 | -0.10% | 3,770 |
| Oct 22, 2025 | 1,046.00 | 1,046.00 | 1,032.00 | 1,037.00 | 1,037.00 | -1.05% | 13,484 |
| Oct 21, 2025 | 1,050.00 | 1,066.00 | 1,037.00 | 1,048.00 | 1,048.00 | -0.19% | 44,588 |
| Oct 20, 2025 | 1,021.00 | 1,050.00 | 1,010.00 | 1,050.00 | 1,050.00 | 2.84% | 19,465 |
| Oct 17, 2025 | 1,025.00 | 1,044.00 | 1,016.00 | 1,021.00 | 1,021.00 | -0.39% | 11,936 |
| Oct 16, 2025 | 1,009.00 | 1,025.00 | 1,009.00 | 1,025.00 | 1,025.00 | 1.59% | 30,948 |
| Oct 15, 2025 | 1,012.00 | 1,018.00 | 1,002.00 | 1,009.00 | 1,009.00 | -0.30% | 15,481 |
| Oct 14, 2025 | 1,025.00 | 1,029.00 | 1,008.00 | 1,012.00 | 1,012.00 | -1.27% | 12,594 |
| Oct 13, 2025 | 1,023.00 | 1,028.00 | 1,007.00 | 1,025.00 | 1,025.00 | 0.20% | 24,513 |
| Oct 10, 2025 | 1,013.00 | 1,023.00 | 1,013.00 | 1,023.00 | 1,023.00 | 0.99% | 48,438 |
| Oct 2, 2025 | 1,032.00 | 1,036.00 | 990.00 | 1,013.00 | 1,013.00 | -1.84% | 29,827 |
| Oct 1, 2025 | 1,030.00 | 1,032.00 | 1,000.00 | 1,032.00 | 1,032.00 | 0.19% | 45,670 |
| Sep 30, 2025 | 1,034.00 | 1,038.00 | 1,018.00 | 1,030.00 | 1,030.00 | 1.18% | 26,704 |
| Sep 29, 2025 | 982.00 | 1,021.00 | 971.00 | 1,018.00 | 1,018.00 | 3.67% | 90,965 |
| Sep 26, 2025 | 1,006.00 | 1,032.00 | 980.00 | 982.00 | 982.00 | -2.09% | 94,659 |
| Sep 25, 2025 | 1,009.00 | 1,045.00 | 972.00 | 1,003.00 | 1,003.00 | -0.30% | 223,452 |
| Sep 24, 2025 | 1,057.00 | 1,374.00 | 1,000.00 | 1,006.00 | 1,006.00 | -4.82% | 3,822,394 |
| Sep 23, 2025 | 1,071.00 | 1,081.00 | 1,057.00 | 1,057.00 | 1,057.00 | -1.31% | 45,602 |
| Sep 22, 2025 | 1,055.00 | 1,095.00 | 1,052.00 | 1,071.00 | 1,071.00 | 1.81% | 30,368 |
| 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 |