PAKERS.Co.,Ltd. (KOSDAQ:065690)
South Korea · Delayed Price · Currency is KRW 1,463.00
-37.00 (-2.47%)
At close: May 20, 2026
PAKERS.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,488.00 | 1,543.00 | 1,424.00 | 1,463.00 | 1,463.00 | -2.47% | 50,573 |
| May 19, 2026 | 1,450.00 | 1,500.00 | 1,385.00 | 1,500.00 | 1,500.00 | 6.53% | 59,287 |
| May 18, 2026 | 1,404.00 | 1,467.00 | 1,355.00 | 1,408.00 | 1,408.00 | 0.28% | 72,764 |
| May 15, 2026 | 1,486.00 | 1,500.00 | 1,404.00 | 1,404.00 | 1,404.00 | -3.97% | 54,035 |
| May 14, 2026 | 1,400.00 | 1,470.00 | 1,354.00 | 1,462.00 | 1,462.00 | 4.43% | 67,286 |
| May 13, 2026 | 1,320.00 | 1,410.00 | 1,320.00 | 1,400.00 | 1,400.00 | 5.11% | 70,506 |
| May 12, 2026 | 1,408.00 | 1,420.00 | 1,332.00 | 1,332.00 | 1,332.00 | -6.20% | 70,425 |
| May 11, 2026 | 1,450.00 | 1,450.00 | 1,356.00 | 1,420.00 | 1,420.00 | -2.14% | 43,566 |
| May 8, 2026 | 1,496.00 | 1,496.00 | 1,425.00 | 1,451.00 | 1,451.00 | 0.76% | 30,122 |
| May 7, 2026 | 1,432.00 | 1,445.00 | 1,397.00 | 1,440.00 | 1,440.00 | 1.12% | 63,004 |
| May 6, 2026 | 1,501.00 | 1,501.00 | 1,403.00 | 1,424.00 | 1,424.00 | -5.13% | 55,324 |
| May 4, 2026 | 1,466.00 | 1,516.00 | 1,457.00 | 1,501.00 | 1,501.00 | 2.39% | 47,817 |
| Apr 30, 2026 | 1,471.00 | 1,496.00 | 1,451.00 | 1,466.00 | 1,466.00 | 0.96% | 71,080 |
| Apr 29, 2026 | 1,498.00 | 1,498.00 | 1,450.00 | 1,452.00 | 1,452.00 | -3.14% | 34,746 |
| Apr 28, 2026 | 1,479.00 | 1,536.00 | 1,479.00 | 1,499.00 | 1,499.00 | 1.42% | 60,569 |
| Apr 27, 2026 | 1,440.00 | 1,499.00 | 1,407.00 | 1,478.00 | 1,478.00 | 6.33% | 76,378 |
| Apr 24, 2026 | 1,435.00 | 1,435.00 | 1,346.00 | 1,390.00 | 1,390.00 | 0.22% | 82,223 |
| Apr 23, 2026 | 1,470.00 | 1,470.00 | 1,384.00 | 1,387.00 | 1,387.00 | -1.14% | 18,780 |
| Apr 22, 2026 | 1,470.00 | 1,470.00 | 1,399.00 | 1,403.00 | 1,403.00 | -1.20% | 21,603 |
| Apr 21, 2026 | 1,452.00 | 1,493.00 | 1,415.00 | 1,420.00 | 1,420.00 | -1.80% | 44,417 |
| Apr 20, 2026 | 1,455.00 | 1,498.00 | 1,436.00 | 1,446.00 | 1,446.00 | -0.48% | 47,912 |
| Apr 17, 2026 | 1,510.00 | 1,525.00 | 1,436.00 | 1,453.00 | 1,453.00 | -4.72% | 24,915 |
| Apr 16, 2026 | 1,464.00 | 1,578.00 | 1,464.00 | 1,525.00 | 1,525.00 | 5.17% | 68,932 |
| Apr 15, 2026 | 1,503.00 | 1,504.00 | 1,427.00 | 1,450.00 | 1,450.00 | -3.53% | 34,070 |
| Apr 14, 2026 | 1,499.00 | 1,550.00 | 1,485.00 | 1,503.00 | 1,503.00 | 0.27% | 67,189 |
| Apr 13, 2026 | 1,494.00 | 1,538.00 | 1,476.00 | 1,499.00 | 1,499.00 | 0.47% | 63,779 |
| Apr 10, 2026 | 1,427.00 | 1,495.00 | 1,427.00 | 1,492.00 | 1,492.00 | 4.63% | 52,286 |
| Apr 9, 2026 | 1,401.00 | 1,437.00 | 1,389.00 | 1,426.00 | 1,426.00 | 4.01% | 37,265 |
| Apr 8, 2026 | 1,450.00 | 1,452.00 | 1,354.00 | 1,371.00 | 1,371.00 | -5.38% | 49,737 |
| Apr 7, 2026 | 1,426.00 | 1,496.00 | 1,426.00 | 1,449.00 | 1,449.00 | 1.61% | 40,504 |
| Apr 6, 2026 | 1,383.00 | 1,447.00 | 1,383.00 | 1,426.00 | 1,426.00 | 3.18% | 49,016 |
| Apr 3, 2026 | 1,293.00 | 1,480.00 | 1,278.00 | 1,382.00 | 1,382.00 | 7.05% | 127,529 |
| Apr 2, 2026 | 1,325.00 | 1,326.00 | 1,276.00 | 1,291.00 | 1,291.00 | -3.37% | 31,067 |
| 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% | 73,528 |
| Mar 27, 2026 | 1,565.00 | 1,660.00 | 1,565.00 | 1,596.00 | 1,596.00 | 1.01% | 98,005 |
| 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% | 149,897 |
| 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% | 90,738 |
| 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% | 124,645 |
| Mar 12, 2026 | 1,385.00 | 1,391.00 | 1,317.00 | 1,359.00 | 1,359.00 | 0.97% | 139,539 |
| Mar 11, 2026 | 1,298.00 | 1,384.00 | 1,298.00 | 1,346.00 | 1,346.00 | 3.78% | 100,474 |
| Mar 10, 2026 | 1,300.00 | 1,369.00 | 1,244.00 | 1,297.00 | 1,297.00 | -0.15% | 22,941 |