PAKERS.Co.,Ltd. (KOSDAQ:065690)
South Korea · Delayed Price · Currency is KRW 1,428.00
+24.00 (1.71%)
At close: Aug 11, 2026
PAKERS.Co.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 1,168.00 | 1,376.00 | 1,098.00 | 1,300.00 | 1,300.00 | 15.97% | 289,561 |
| Jul 20, 2026 | 1,135.00 | 1,135.00 | 1,098.00 | 1,121.00 | 1,121.00 | -0.36% | 43,139 |
| Jul 16, 2026 | 1,108.00 | 1,130.00 | 1,108.00 | 1,125.00 | 1,125.00 | 1.53% | 13,128 |
| Jul 15, 2026 | 1,059.00 | 1,134.00 | 1,059.00 | 1,108.00 | 1,108.00 | 4.63% | 6,417 |
| Jul 14, 2026 | 1,119.00 | 1,119.00 | 1,040.00 | 1,059.00 | 1,059.00 | -5.36% | 15,312 |
| Jul 13, 2026 | 1,119.00 | 1,135.00 | 1,060.00 | 1,119.00 | 1,119.00 | - | 34,708 |
| Jul 10, 2026 | 1,117.00 | 1,134.00 | 1,097.00 | 1,119.00 | 1,119.00 | -0.71% | 27,900 |
| Jul 9, 2026 | 1,097.00 | 1,130.00 | 1,080.00 | 1,127.00 | 1,127.00 | 2.73% | 26,694 |
| Jul 8, 2026 | 1,116.00 | 1,197.00 | 1,023.00 | 1,097.00 | 1,097.00 | -2.40% | 76,678 |
| Jul 7, 2026 | 1,130.00 | 1,174.00 | 1,114.00 | 1,124.00 | 1,124.00 | -0.53% | 44,366 |
| Jul 6, 2026 | 1,117.00 | 1,155.00 | 1,117.00 | 1,130.00 | 1,130.00 | 1.16% | 24,464 |
| Jul 3, 2026 | 1,192.00 | 1,192.00 | 1,070.00 | 1,117.00 | 1,117.00 | 4.20% | 29,936 |
| Jul 2, 2026 | 1,115.00 | 1,115.00 | 1,055.00 | 1,072.00 | 1,072.00 | 1.80% | 26,133 |
| Jul 1, 2026 | 1,081.00 | 1,107.00 | 1,045.00 | 1,053.00 | 1,053.00 | 0.77% | 22,896 |
| Jun 30, 2026 | 930.00 | 1,049.00 | 930.00 | 1,045.00 | 1,045.00 | 12.37% | 21,099 |
| Jun 29, 2026 | 999.00 | 999.00 | 696.00 | 930.00 | 930.00 | 1.86% | 59,700 |
| Jun 26, 2026 | 1,079.00 | 1,081.00 | 913.00 | 913.00 | 913.00 | -16.08% | 14,131 |
| Jun 25, 2026 | 1,150.00 | 1,150.00 | 1,069.00 | 1,088.00 | 1,088.00 | -1.45% | 7,200 |
| Jun 24, 2026 | 1,058.00 | 1,150.00 | 1,058.00 | 1,104.00 | 1,104.00 | 4.45% | 19,741 |
| Jun 23, 2026 | 1,030.00 | 1,111.00 | 1,020.00 | 1,057.00 | 1,057.00 | 2.62% | 14,978 |
| Jun 22, 2026 | 1,083.00 | 1,101.00 | 1,030.00 | 1,030.00 | 1,030.00 | -5.68% | 17,213 |
| Jun 19, 2026 | 1,126.00 | 1,176.00 | 1,062.00 | 1,092.00 | 1,092.00 | -3.87% | 4,992 |
| Jun 18, 2026 | 1,166.00 | 1,166.00 | 1,050.00 | 1,136.00 | 1,136.00 | 2.25% | 3,768 |
| Jun 17, 2026 | 1,102.00 | 1,128.00 | 1,086.00 | 1,111.00 | 1,111.00 | 0.82% | 12,315 |
| Jun 16, 2026 | 1,142.00 | 1,149.00 | 1,102.00 | 1,102.00 | 1,102.00 | -2.99% | 19,965 |
| Jun 15, 2026 | 1,200.00 | 1,200.00 | 1,132.00 | 1,136.00 | 1,136.00 | 0.44% | 11,122 |
| Jun 12, 2026 | 1,068.00 | 1,155.00 | 1,068.00 | 1,131.00 | 1,131.00 | 5.01% | 18,904 |
| Jun 11, 2026 | 1,080.00 | 1,134.00 | 1,074.00 | 1,077.00 | 1,077.00 | -0.28% | 13,882 |
| Jun 10, 2026 | 1,120.00 | 1,125.00 | 1,070.00 | 1,080.00 | 1,080.00 | -3.57% | 22,897 |
| Jun 9, 2026 | 1,094.00 | 1,134.00 | 1,085.00 | 1,120.00 | 1,120.00 | 1.54% | 9,076 |
| Jun 8, 2026 | 1,129.00 | 1,129.00 | 1,103.00 | 1,103.00 | 1,103.00 | -3.75% | 16,913 |
| Jun 5, 2026 | 1,147.00 | 1,280.00 | 1,146.00 | 1,146.00 | 1,146.00 | - | 15,301 |
| Jun 4, 2026 | 1,128.00 | 1,193.00 | 1,128.00 | 1,146.00 | 1,146.00 | 1.60% | 6,934 |
| Jun 2, 2026 | 1,191.00 | 1,191.00 | 1,099.00 | 1,128.00 | 1,128.00 | -6.08% | 25,485 |
| Jun 1, 2026 | 1,298.00 | 1,309.00 | 1,200.00 | 1,201.00 | 1,201.00 | -8.25% | 48,626 |