PAKERS.Co.,Ltd. (KOSDAQ:065690)
South Korea · Delayed Price · Currency is KRW 1,045.00
+115.00 (12.37%)
At close: Jun 30, 2026
PAKERS.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,398.00 | 1,421.00 | 1,260.00 | 1,309.00 | 1,309.00 | -6.37% | 33,819 |
| May 28, 2026 | 1,566.00 | 1,566.00 | 1,371.00 | 1,398.00 | 1,398.00 | -10.73% | 22,752 |
| May 27, 2026 | 1,545.00 | 1,584.00 | 1,484.00 | 1,566.00 | 1,566.00 | 2.49% | 57,599 |
| May 26, 2026 | 1,505.00 | 1,529.00 | 1,418.00 | 1,528.00 | 1,528.00 | 1.53% | 58,187 |
| May 22, 2026 | 1,512.00 | 1,518.00 | 1,463.00 | 1,505.00 | 1,505.00 | -0.46% | 43,412 |
| May 21, 2026 | 1,463.00 | 1,536.00 | 1,428.00 | 1,512.00 | 1,512.00 | 3.35% | 65,583 |
| 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 |