PAKERS.Co.,Ltd. (KOSDAQ:065690)
South Korea · Delayed Price · Currency is KRW 1,885.00
+19.00 (1.02%)
At close: Oct 2, 2026
PAKERS.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,899.00 | 1,899.00 | 1,854.00 | 1,885.00 | 1,885.00 | 1.02% | 14,441 |
| Oct 1, 2026 | 1,865.00 | 1,889.00 | 1,800.00 | 1,866.00 | 1,866.00 | -0.90% | 21,154 |
| Sep 30, 2026 | 1,890.00 | 1,890.00 | 1,820.00 | 1,883.00 | 1,883.00 | 0.64% | 21,619 |
| Sep 29, 2026 | 1,886.00 | 1,886.00 | 1,817.00 | 1,871.00 | 1,871.00 | 0.05% | 19,660 |
| Sep 28, 2026 | 1,843.00 | 1,876.00 | 1,807.00 | 1,870.00 | 1,870.00 | 0.65% | 25,793 |
| Sep 23, 2026 | 1,857.00 | 1,860.00 | 1,804.00 | 1,858.00 | 1,858.00 | 0.05% | 20,526 |
| Sep 22, 2026 | 1,870.00 | 1,889.00 | 1,813.00 | 1,857.00 | 1,857.00 | -0.16% | 30,420 |
| Sep 21, 2026 | 1,868.00 | 1,868.00 | 1,788.00 | 1,860.00 | 1,860.00 | 1.75% | 35,185 |
| Sep 18, 2026 | 1,837.00 | 1,864.00 | 1,763.00 | 1,828.00 | 1,828.00 | -0.49% | 110,798 |
| Sep 17, 2026 | 1,827.00 | 1,854.00 | 1,800.00 | 1,837.00 | 1,837.00 | 0.55% | 48,329 |
| Sep 16, 2026 | 1,845.00 | 1,845.00 | 1,796.00 | 1,827.00 | 1,827.00 | -0.98% | 24,712 |
| Sep 15, 2026 | 1,791.00 | 1,856.00 | 1,769.00 | 1,845.00 | 1,845.00 | 3.02% | 32,053 |
| Sep 14, 2026 | 1,846.00 | 1,847.00 | 1,791.00 | 1,791.00 | 1,791.00 | -3.03% | 31,006 |
| Sep 11, 2026 | 1,846.00 | 1,897.00 | 1,809.00 | 1,847.00 | 1,847.00 | - | 34,464 |
| Sep 10, 2026 | 1,830.00 | 1,855.00 | 1,711.00 | 1,847.00 | 1,847.00 | 0.93% | 52,494 |
| Sep 9, 2026 | 1,866.00 | 1,866.00 | 1,803.00 | 1,830.00 | 1,830.00 | -0.87% | 43,008 |
| Sep 8, 2026 | 1,895.00 | 1,895.00 | 1,812.00 | 1,846.00 | 1,846.00 | 0.16% | 42,483 |
| Sep 7, 2026 | 1,867.00 | 1,893.00 | 1,821.00 | 1,843.00 | 1,843.00 | -1.23% | 41,351 |
| Sep 4, 2026 | 1,908.00 | 1,908.00 | 1,851.00 | 1,866.00 | 1,866.00 | -1.79% | 37,282 |
| Sep 3, 2026 | 1,908.00 | 1,955.00 | 1,821.00 | 1,900.00 | 1,900.00 | - | 53,732 |
| Sep 2, 2026 | 1,880.00 | 1,900.00 | 1,797.00 | 1,900.00 | 1,900.00 | 1.01% | 65,628 |
| Sep 1, 2026 | 1,870.00 | 1,888.00 | 1,829.00 | 1,881.00 | 1,881.00 | 0.59% | 24,547 |
| Aug 31, 2026 | 1,857.00 | 1,898.00 | 1,796.00 | 1,870.00 | 1,870.00 | 0.70% | 30,806 |
| Aug 28, 2026 | 1,842.00 | 1,899.00 | 1,777.00 | 1,857.00 | 1,857.00 | 0.81% | 49,222 |
| Aug 27, 2026 | 1,850.00 | 1,864.00 | 1,804.00 | 1,842.00 | 1,842.00 | -0.43% | 84,522 |
| Aug 26, 2026 | 1,786.00 | 1,870.00 | 1,702.00 | 1,850.00 | 1,850.00 | 6.63% | 60,113 |
| Aug 25, 2026 | 1,728.00 | 1,800.00 | 1,681.00 | 1,735.00 | 1,735.00 | 0.29% | 36,674 |
| Aug 24, 2026 | 1,689.00 | 1,776.00 | 1,656.00 | 1,730.00 | 1,730.00 | 2.43% | 29,239 |
| Aug 21, 2026 | 1,768.00 | 1,768.00 | 1,656.00 | 1,689.00 | 1,689.00 | -1.63% | 38,362 |
| Aug 20, 2026 | 1,700.00 | 1,817.00 | 1,671.00 | 1,717.00 | 1,717.00 | 1.06% | 54,773 |
| Aug 19, 2026 | 1,629.00 | 1,700.00 | 1,571.00 | 1,699.00 | 1,699.00 | 4.30% | 59,427 |
| Aug 18, 2026 | 1,630.00 | 1,630.00 | 1,565.00 | 1,629.00 | 1,629.00 | -0.06% | 40,923 |
| Aug 14, 2026 | 1,543.00 | 1,630.00 | 1,541.00 | 1,630.00 | 1,630.00 | 5.78% | 23,913 |
| Aug 13, 2026 | 1,564.00 | 1,597.00 | 1,531.00 | 1,541.00 | 1,541.00 | -1.28% | 44,489 |
| Aug 12, 2026 | 1,428.00 | 1,569.00 | 1,428.00 | 1,561.00 | 1,561.00 | 9.31% | 101,492 |
| Aug 11, 2026 | 1,405.00 | 1,428.00 | 1,385.00 | 1,428.00 | 1,428.00 | 1.71% | 87,284 |
| Aug 10, 2026 | 1,375.00 | 1,409.00 | 1,350.00 | 1,404.00 | 1,404.00 | 2.11% | 51,343 |
| Aug 7, 2026 | 1,366.00 | 1,395.00 | 1,346.00 | 1,375.00 | 1,375.00 | 0.44% | 22,060 |
| Aug 6, 2026 | 1,340.00 | 1,420.00 | 1,305.00 | 1,369.00 | 1,369.00 | 3.87% | 68,177 |
| Aug 5, 2026 | 1,354.00 | 1,354.00 | 1,312.00 | 1,318.00 | 1,318.00 | -0.53% | 22,030 |
| Aug 4, 2026 | 1,335.00 | 1,369.00 | 1,307.00 | 1,325.00 | 1,325.00 | -1.56% | 41,449 |
| Aug 3, 2026 | 1,355.00 | 1,355.00 | 1,315.00 | 1,346.00 | 1,346.00 | -0.66% | 26,934 |
| Jul 31, 2026 | 1,301.00 | 1,374.00 | 1,289.00 | 1,355.00 | 1,355.00 | 4.15% | 36,050 |
| Jul 30, 2026 | 1,330.00 | 1,379.00 | 1,273.00 | 1,301.00 | 1,301.00 | -2.98% | 38,382 |
| Jul 29, 2026 | 1,435.00 | 1,435.00 | 1,300.00 | 1,341.00 | 1,341.00 | -6.55% | 52,581 |
| Jul 28, 2026 | 1,425.00 | 1,435.00 | 1,381.00 | 1,435.00 | 1,435.00 | 1.06% | 171,101 |
| Jul 27, 2026 | 1,415.00 | 1,448.00 | 1,381.00 | 1,420.00 | 1,420.00 | 0.35% | 289,288 |
| Jul 24, 2026 | 1,403.00 | 1,420.00 | 1,327.00 | 1,415.00 | 1,415.00 | 0.07% | 52,873 |
| Jul 23, 2026 | 1,417.00 | 1,417.00 | 1,360.00 | 1,414.00 | 1,414.00 | -0.21% | 131,066 |
| Jul 22, 2026 | 1,351.00 | 1,448.00 | 1,351.00 | 1,417.00 | 1,417.00 | 9.00% | 195,786 |