PAKERS.Co.,Ltd. (KOSDAQ:065690)
South Korea · Delayed Price · Currency is KRW 1,339.00
+24.00 (1.83%)
At close: Feb 5, 2026
PAKERS.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 1,408.00 | 1,430.00 | 1,397.00 | 1,415.00 | 1,415.00 | -0.35% | 86,189 |
| Jan 14, 2026 | 1,348.00 | 1,427.00 | 1,343.00 | 1,420.00 | 1,420.00 | 5.34% | 103,860 |
| Jan 13, 2026 | 1,319.00 | 1,380.00 | 1,306.00 | 1,348.00 | 1,348.00 | 2.20% | 100,939 |
| Jan 12, 2026 | 1,318.00 | 1,348.00 | 1,296.00 | 1,319.00 | 1,319.00 | 0.08% | 109,809 |
| Jan 9, 2026 | 1,303.00 | 1,432.00 | 1,292.00 | 1,318.00 | 1,318.00 | 1.23% | 272,648 |
| Jan 8, 2026 | 1,233.00 | 1,449.00 | 1,233.00 | 1,302.00 | 1,302.00 | 6.72% | 1,026,230 |
| Jan 7, 2026 | 1,248.00 | 1,249.00 | 1,216.00 | 1,220.00 | 1,220.00 | -2.24% | 43,857 |
| Jan 6, 2026 | 1,210.00 | 1,280.00 | 1,206.00 | 1,248.00 | 1,248.00 | 3.14% | 149,253 |
| Jan 5, 2026 | 1,191.00 | 1,234.00 | 1,191.00 | 1,210.00 | 1,210.00 | 0.33% | 36,103 |
| Jan 2, 2026 | 1,206.00 | 1,239.00 | 1,193.00 | 1,206.00 | 1,206.00 | - | 35,550 |
| Dec 30, 2025 | 1,196.00 | 1,275.00 | 1,196.00 | 1,206.00 | 1,206.00 | -0.17% | 135,135 |
| Dec 29, 2025 | 1,170.00 | 1,216.00 | 1,160.00 | 1,208.00 | 1,208.00 | 3.25% | 72,960 |
| Dec 26, 2025 | 1,216.00 | 1,216.00 | 1,170.00 | 1,170.00 | 1,170.00 | -3.78% | 47,524 |
| Dec 24, 2025 | 1,201.00 | 1,254.00 | 1,194.00 | 1,216.00 | 1,216.00 | 1.25% | 39,295 |
| Dec 23, 2025 | 1,243.00 | 1,245.00 | 1,200.00 | 1,201.00 | 1,201.00 | -3.61% | 68,485 |
| Dec 22, 2025 | 1,232.00 | 1,276.00 | 1,214.00 | 1,246.00 | 1,246.00 | 1.14% | 149,364 |
| Dec 19, 2025 | 1,220.00 | 1,279.00 | 1,220.00 | 1,232.00 | 1,232.00 | 0.98% | 71,548 |
| Dec 18, 2025 | 1,228.00 | 1,296.00 | 1,217.00 | 1,220.00 | 1,220.00 | -0.65% | 145,245 |
| Dec 17, 2025 | 1,261.00 | 1,261.00 | 1,176.00 | 1,228.00 | 1,228.00 | -3.76% | 134,271 |
| Dec 16, 2025 | 1,227.00 | 1,295.00 | 1,213.00 | 1,276.00 | 1,276.00 | 3.99% | 142,565 |
| Dec 15, 2025 | 1,273.00 | 1,273.00 | 1,221.00 | 1,227.00 | 1,227.00 | -3.69% | 133,684 |
| Dec 12, 2025 | 1,294.00 | 1,335.00 | 1,240.00 | 1,274.00 | 1,274.00 | -1.77% | 278,874 |
| Dec 11, 2025 | 1,230.00 | 1,318.00 | 1,205.00 | 1,297.00 | 1,297.00 | 5.45% | 304,763 |
| Dec 10, 2025 | 1,149.00 | 1,298.00 | 1,130.00 | 1,230.00 | 1,230.00 | 4.41% | 405,241 |
| Dec 9, 2025 | 1,191.00 | 1,360.00 | 1,121.00 | 1,178.00 | 1,178.00 | 1.29% | 1,122,168 |
| Dec 8, 2025 | 1,400.00 | 1,400.00 | 1,163.00 | 1,163.00 | 1,163.00 | -11.83% | 542,418 |
| Dec 5, 2025 | 1,240.00 | 1,580.00 | 1,183.00 | 1,319.00 | 1,319.00 | 7.94% | 6,304,544 |
| Dec 4, 2025 | 942.00 | 1,222.00 | 935.00 | 1,222.00 | 1,222.00 | 30.00% | 3,754,000 |
| Dec 3, 2025 | 936.00 | 943.00 | 924.00 | 940.00 | 940.00 | 0.43% | 25,791 |
| Dec 2, 2025 | 936.00 | 945.00 | 924.00 | 936.00 | 936.00 | - | 34,472 |
| Dec 1, 2025 | 943.00 | 943.00 | 929.00 | 936.00 | 936.00 | -0.74% | 36,458 |
| Nov 28, 2025 | 942.00 | 975.00 | 942.00 | 943.00 | 943.00 | 0.11% | 23,383 |
| Nov 27, 2025 | 932.00 | 960.00 | 928.00 | 942.00 | 942.00 | 1.07% | 36,741 |
| Nov 26, 2025 | 936.00 | 936.00 | 916.00 | 932.00 | 932.00 | -0.43% | 30,074 |
| Nov 25, 2025 | 929.00 | 957.00 | 929.00 | 936.00 | 936.00 | 0.75% | 47,867 |