PAKERS.Co.,Ltd. (KOSDAQ:065690)
South Korea
· Delayed Price · Currency is KRW 1,319.00
+97.00 (7.94%)
At close: Dec 5, 2025
PAKERS.Co.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 24, 2025 | 935.00 | 935.00 | 916.00 | 929.00 | 929.00 | -0.64% | 48,780 |
| Nov 21, 2025 | 972.00 | 1,069.00 | 862.00 | 935.00 | 935.00 | -3.81% | 150,302 |
| Nov 20, 2025 | 959.00 | 972.00 | 959.00 | 972.00 | 972.00 | 1.36% | 17,808 |
| Nov 19, 2025 | 961.00 | 987.00 | 959.00 | 959.00 | 959.00 | -0.21% | 55,871 |
| Nov 18, 2025 | 961.00 | 1,048.00 | 952.00 | 961.00 | 961.00 | - | 61,949 |
| Nov 17, 2025 | 991.00 | 997.00 | 960.00 | 961.00 | 961.00 | -4.57% | 45,613 |
| Nov 14, 2025 | 983.00 | 1,018.00 | 983.00 | 1,007.00 | 1,007.00 | 2.44% | 9,660 |
| Nov 13, 2025 | 986.00 | 1,015.00 | 983.00 | 983.00 | 983.00 | -0.30% | 24,747 |
| Nov 12, 2025 | 977.00 | 998.00 | 977.00 | 986.00 | 986.00 | 0.92% | 23,607 |
| Nov 11, 2025 | 971.00 | 1,024.00 | 971.00 | 977.00 | 977.00 | 0.62% | 27,885 |
| Nov 10, 2025 | 956.00 | 1,080.00 | 951.00 | 971.00 | 971.00 | 1.57% | 159,909 |
| Nov 7, 2025 | 968.00 | 977.00 | 954.00 | 956.00 | 956.00 | -2.15% | 18,249 |
| Nov 6, 2025 | 994.00 | 994.00 | 964.00 | 977.00 | 977.00 | -1.71% | 19,891 |
| Nov 5, 2025 | 1,005.00 | 1,025.00 | 993.00 | 994.00 | 994.00 | -1.09% | 29,841 |
| Nov 4, 2025 | 1,022.00 | 1,046.00 | 991.00 | 1,005.00 | 1,005.00 | -1.66% | 37,175 |
| Nov 3, 2025 | 1,030.00 | 1,052.00 | 1,022.00 | 1,022.00 | 1,022.00 | -0.78% | 58,060 |
| Oct 31, 2025 | 1,015.00 | 1,069.00 | 1,005.00 | 1,030.00 | 1,030.00 | 1.48% | 71,056 |
| Oct 30, 2025 | 1,010.00 | 1,015.00 | 1,003.00 | 1,015.00 | 1,015.00 | 0.50% | 51,206 |
| Oct 29, 2025 | 1,020.00 | 1,025.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.98% | 31,169 |
| Oct 28, 2025 | 999.00 | 1,020.00 | 987.00 | 1,020.00 | 1,020.00 | 3.87% | 49,112 |
| Oct 27, 2025 | 1,007.00 | 1,149.00 | 978.00 | 982.00 | 982.00 | -3.06% | 674,589 |
| Oct 24, 2025 | 1,036.00 | 1,036.00 | 1,013.00 | 1,013.00 | 1,013.00 | -2.22% | 12,928 |
| Oct 23, 2025 | 1,037.00 | 1,037.00 | 1,030.00 | 1,036.00 | 1,036.00 | -0.10% | 3,770 |
| Oct 22, 2025 | 1,046.00 | 1,046.00 | 1,032.00 | 1,037.00 | 1,037.00 | -1.05% | 13,484 |
| Oct 21, 2025 | 1,050.00 | 1,066.00 | 1,037.00 | 1,048.00 | 1,048.00 | -0.19% | 44,588 |
| Oct 20, 2025 | 1,021.00 | 1,050.00 | 1,010.00 | 1,050.00 | 1,050.00 | 2.84% | 19,465 |
| Oct 17, 2025 | 1,025.00 | 1,044.00 | 1,016.00 | 1,021.00 | 1,021.00 | -0.39% | 11,936 |
| Oct 16, 2025 | 1,009.00 | 1,025.00 | 1,009.00 | 1,025.00 | 1,025.00 | 1.59% | 30,948 |
| Oct 15, 2025 | 1,012.00 | 1,018.00 | 1,002.00 | 1,009.00 | 1,009.00 | -0.30% | 15,481 |
| Oct 14, 2025 | 1,025.00 | 1,029.00 | 1,008.00 | 1,012.00 | 1,012.00 | -1.27% | 12,594 |
| Oct 13, 2025 | 1,023.00 | 1,028.00 | 1,007.00 | 1,025.00 | 1,025.00 | 0.20% | 24,513 |
| Oct 10, 2025 | 1,013.00 | 1,023.00 | 1,013.00 | 1,023.00 | 1,023.00 | 0.99% | 48,438 |
| Oct 2, 2025 | 1,032.00 | 1,036.00 | 990.00 | 1,013.00 | 1,013.00 | -1.84% | 29,827 |
| Oct 1, 2025 | 1,030.00 | 1,032.00 | 1,000.00 | 1,032.00 | 1,032.00 | 0.19% | 45,670 |
| Sep 30, 2025 | 1,034.00 | 1,038.00 | 1,018.00 | 1,030.00 | 1,030.00 | 1.18% | 26,704 |
| Sep 29, 2025 | 982.00 | 1,021.00 | 971.00 | 1,018.00 | 1,018.00 | 3.67% | 90,965 |
| Sep 26, 2025 | 1,006.00 | 1,032.00 | 980.00 | 982.00 | 982.00 | -2.09% | 94,659 |
| Sep 25, 2025 | 1,009.00 | 1,045.00 | 972.00 | 1,003.00 | 1,003.00 | -0.30% | 223,452 |
| Sep 24, 2025 | 1,057.00 | 1,374.00 | 1,000.00 | 1,006.00 | 1,006.00 | -4.82% | 3,822,394 |
| Sep 23, 2025 | 1,071.00 | 1,081.00 | 1,057.00 | 1,057.00 | 1,057.00 | -1.31% | 45,602 |
| Sep 22, 2025 | 1,055.00 | 1,095.00 | 1,052.00 | 1,071.00 | 1,071.00 | 1.81% | 30,368 |
| Sep 19, 2025 | 1,062.00 | 1,071.00 | 1,021.00 | 1,052.00 | 1,052.00 | -0.94% | 54,991 |
| Sep 18, 2025 | 1,093.00 | 1,093.00 | 1,021.00 | 1,062.00 | 1,062.00 | -2.84% | 43,330 |
| Sep 17, 2025 | 1,125.00 | 1,125.00 | 1,090.00 | 1,093.00 | 1,093.00 | -2.84% | 18,693 |
| Sep 16, 2025 | 1,085.00 | 1,138.00 | 1,080.00 | 1,125.00 | 1,125.00 | 2.74% | 16,145 |
| Sep 15, 2025 | 1,080.00 | 1,095.00 | 1,080.00 | 1,095.00 | 1,095.00 | - | 15,953 |
| Sep 12, 2025 | 1,090.00 | 1,096.00 | 1,086.00 | 1,095.00 | 1,095.00 | -0.09% | 12,071 |
| Sep 11, 2025 | 1,084.00 | 1,103.00 | 1,084.00 | 1,096.00 | 1,096.00 | 0.27% | 10,295 |
| Sep 10, 2025 | 1,096.00 | 1,105.00 | 1,089.00 | 1,093.00 | 1,093.00 | -0.27% | 17,880 |
| Sep 9, 2025 | 1,068.00 | 1,096.00 | 1,068.00 | 1,096.00 | 1,096.00 | 2.62% | 17,235 |
| Sep 8, 2025 | 1,072.00 | 1,072.00 | 1,062.00 | 1,068.00 | 1,068.00 | -0.37% | 28,924 |
| Sep 5, 2025 | 1,035.00 | 1,103.00 | 1,035.00 | 1,072.00 | 1,072.00 | 3.57% | 38,030 |
| Sep 4, 2025 | 1,062.00 | 1,168.00 | 1,033.00 | 1,035.00 | 1,035.00 | -2.54% | 165,726 |
| Sep 3, 2025 | 1,044.00 | 1,095.00 | 1,044.00 | 1,062.00 | 1,062.00 | 1.72% | 26,339 |
| Sep 2, 2025 | 1,021.00 | 1,050.00 | 1,021.00 | 1,044.00 | 1,044.00 | -0.57% | 20,427 |
| Sep 1, 2025 | 1,046.00 | 1,065.00 | 1,046.00 | 1,050.00 | 1,050.00 | -1.69% | 29,496 |
| Aug 29, 2025 | 1,052.00 | 1,069.00 | 1,046.00 | 1,068.00 | 1,068.00 | 1.52% | 17,915 |
| Aug 28, 2025 | 1,043.00 | 1,053.00 | 1,043.00 | 1,052.00 | 1,052.00 | -0.09% | 24,329 |
| Aug 27, 2025 | 1,061.00 | 1,064.00 | 1,050.00 | 1,053.00 | 1,053.00 | -0.75% | 12,514 |
| Aug 26, 2025 | 1,063.00 | 1,063.00 | 1,053.00 | 1,061.00 | 1,061.00 | -0.19% | 11,838 |
| Aug 25, 2025 | 1,025.00 | 1,095.00 | 1,025.00 | 1,063.00 | 1,063.00 | 4.01% | 23,206 |
| Aug 22, 2025 | 1,053.00 | 1,065.00 | 1,020.00 | 1,022.00 | 1,022.00 | -2.94% | 32,613 |
| Aug 21, 2025 | 1,060.00 | 1,079.00 | 1,053.00 | 1,053.00 | 1,053.00 | 0.29% | 6,021 |
| Aug 20, 2025 | 1,045.00 | 1,076.00 | 1,045.00 | 1,050.00 | 1,050.00 | 0.48% | 25,432 |
| Aug 19, 2025 | 1,044.00 | 1,110.00 | 1,044.00 | 1,045.00 | 1,045.00 | 0.10% | 36,438 |
| Aug 18, 2025 | 1,035.00 | 1,077.00 | 1,012.00 | 1,044.00 | 1,044.00 | 0.87% | 46,350 |
| Aug 14, 2025 | 1,036.00 | 1,036.00 | 1,026.00 | 1,035.00 | 1,035.00 | -0.10% | 10,983 |
| Aug 13, 2025 | 1,055.00 | 1,055.00 | 1,006.00 | 1,036.00 | 1,036.00 | -2.08% | 13,837 |
| Aug 12, 2025 | 1,051.00 | 1,058.00 | 1,050.00 | 1,058.00 | 1,058.00 | 0.67% | 4,898 |
| Aug 11, 2025 | 1,061.00 | 1,061.00 | 1,050.00 | 1,051.00 | 1,051.00 | -0.19% | 7,683 |
| Aug 8, 2025 | 1,069.00 | 1,069.00 | 1,053.00 | 1,053.00 | 1,053.00 | -1.50% | 10,503 |
| Aug 7, 2025 | 1,080.00 | 1,080.00 | 1,064.00 | 1,069.00 | 1,069.00 | 0.47% | 8,852 |
| Aug 6, 2025 | 1,064.00 | 1,088.00 | 1,064.00 | 1,064.00 | 1,064.00 | - | 8,966 |
| Aug 5, 2025 | 1,048.00 | 1,075.00 | 1,048.00 | 1,064.00 | 1,064.00 | 1.53% | 7,848 |
| Aug 4, 2025 | 1,038.00 | 1,048.00 | 1,030.00 | 1,048.00 | 1,048.00 | - | 26,259 |
| Aug 1, 2025 | 1,037.00 | 1,065.00 | 1,020.00 | 1,048.00 | 1,048.00 | 1.06% | 23,406 |
| Jul 31, 2025 | 1,049.00 | 1,049.00 | 1,013.00 | 1,037.00 | 1,037.00 | 1.07% | 18,234 |
| Jul 30, 2025 | 1,028.00 | 1,116.00 | 1,025.00 | 1,026.00 | 1,026.00 | -0.19% | 62,146 |
| Jul 29, 2025 | 1,031.00 | 1,036.00 | 1,026.00 | 1,028.00 | 1,028.00 | -0.29% | 22,274 |
| Jul 28, 2025 | 1,057.00 | 1,058.00 | 1,022.00 | 1,031.00 | 1,031.00 | -2.55% | 25,498 |
| Jul 25, 2025 | 1,100.00 | 1,121.00 | 1,058.00 | 1,058.00 | 1,058.00 | -2.85% | 16,944 |
| Jul 24, 2025 | 1,107.00 | 1,123.00 | 1,089.00 | 1,089.00 | 1,089.00 | -1.63% | 14,670 |
| Jul 23, 2025 | 1,087.00 | 1,107.00 | 1,087.00 | 1,107.00 | 1,107.00 | 1.84% | 7,885 |
| Jul 22, 2025 | 1,118.00 | 1,119.00 | 1,085.00 | 1,087.00 | 1,087.00 | -2.77% | 16,407 |
| Jul 21, 2025 | 1,162.00 | 1,162.00 | 1,110.00 | 1,118.00 | 1,118.00 | 0.81% | 7,921 |
| Jul 18, 2025 | 1,099.00 | 1,129.00 | 1,099.00 | 1,109.00 | 1,109.00 | 0.91% | 24,953 |
| Jul 17, 2025 | 1,113.00 | 1,144.00 | 1,099.00 | 1,099.00 | 1,099.00 | -0.18% | 20,534 |
| Jul 16, 2025 | 1,111.00 | 1,126.00 | 1,100.00 | 1,101.00 | 1,101.00 | -0.81% | 21,548 |
| Jul 15, 2025 | 1,106.00 | 1,158.00 | 1,105.00 | 1,110.00 | 1,110.00 | 0.91% | 20,383 |
| Jul 14, 2025 | 1,074.00 | 1,117.00 | 1,074.00 | 1,100.00 | 1,100.00 | 2.42% | 12,255 |
| Jul 11, 2025 | 1,101.00 | 1,123.00 | 1,074.00 | 1,074.00 | 1,074.00 | -2.45% | 25,426 |