Pakers Co., Ltd. 065690
KRX · Südkorea · Elektronische Technologie
KRW 1.885,00+19,00 (+1,02 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1.885,00 | +1,02 % | KRW 1.899,00 | KRW 1.899,00 | KRW 1.854,00 | 14,44K |
| 2026-10-01 | KRW 1.866,00 | -0,90 % | KRW 1.865,00 | KRW 1.889,00 | KRW 1.800,00 | 21,15K |
| 2026-09-30 | KRW 1.883,00 | +0,64 % | KRW 1.890,00 | KRW 1.890,00 | KRW 1.820,00 | 21,62K |
| 2026-09-29 | KRW 1.871,00 | +0,05 % | KRW 1.886,00 | KRW 1.886,00 | KRW 1.817,00 | 19,66K |
| 2026-09-28 | KRW 1.870,00 | +0,65 % | KRW 1.843,00 | KRW 1.876,00 | KRW 1.807,00 | 25,79K |
| 2026-09-23 | KRW 1.858,00 | +0,05 % | KRW 1.857,00 | KRW 1.860,00 | KRW 1.804,00 | 20,53K |
| 2026-09-22 | KRW 1.857,00 | -0,16 % | KRW 1.870,00 | KRW 1.889,00 | KRW 1.813,00 | 30,42K |
| 2026-09-21 | KRW 1.860,00 | +1,75 % | KRW 1.868,00 | KRW 1.868,00 | KRW 1.788,00 | 35,19K |
| 2026-09-18 | KRW 1.828,00 | -0,49 % | KRW 1.837,00 | KRW 1.864,00 | KRW 1.763,00 | 110,80K |
| 2026-09-17 | KRW 1.837,00 | +0,55 % | KRW 1.827,00 | KRW 1.854,00 | KRW 1.800,00 | 48,33K |
| 2026-09-16 | KRW 1.827,00 | -0,98 % | KRW 1.845,00 | KRW 1.845,00 | KRW 1.796,00 | 24,71K |
| 2026-09-15 | KRW 1.845,00 | +3,02 % | KRW 1.791,00 | KRW 1.856,00 | KRW 1.769,00 | 32,05K |
| 2026-09-14 | KRW 1.791,00 | -3,03 % | KRW 1.846,00 | KRW 1.847,00 | KRW 1.791,00 | 31,01K |
| 2026-09-11 | KRW 1.847,00 | 0,00 % | KRW 1.846,00 | KRW 1.897,00 | KRW 1.809,00 | 34,46K |
| 2026-09-10 | KRW 1.847,00 | +0,93 % | KRW 1.830,00 | KRW 1.855,00 | KRW 1.711,00 | 52,49K |
| 2026-09-09 | KRW 1.830,00 | -0,87 % | KRW 1.866,00 | KRW 1.866,00 | KRW 1.803,00 | 43,01K |
| 2026-09-08 | KRW 1.846,00 | +0,16 % | KRW 1.895,00 | KRW 1.895,00 | KRW 1.812,00 | 42,48K |
| 2026-09-07 | KRW 1.843,00 | -1,23 % | KRW 1.867,00 | KRW 1.893,00 | KRW 1.821,00 | 41,35K |
| 2026-09-04 | KRW 1.866,00 | -1,79 % | KRW 1.908,00 | KRW 1.908,00 | KRW 1.851,00 | 37,28K |
| 2026-09-03 | KRW 1.900,00 | 0,00 % | KRW 1.908,00 | KRW 1.955,00 | KRW 1.821,00 | 53,73K |
| 2026-09-02 | KRW 1.900,00 | +1,01 % | KRW 1.880,00 | KRW 1.900,00 | KRW 1.797,00 | 65,63K |
| 2026-09-01 | KRW 1.881,00 | +0,59 % | KRW 1.870,00 | KRW 1.888,00 | KRW 1.829,00 | 24,55K |
| 2026-08-31 | KRW 1.870,00 | +0,70 % | KRW 1.857,00 | KRW 1.898,00 | KRW 1.796,00 | 30,81K |
| 2026-08-28 | KRW 1.857,00 | +0,81 % | KRW 1.842,00 | KRW 1.899,00 | KRW 1.777,00 | 49,22K |
| 2026-08-27 | KRW 1.842,00 | -0,43 % | KRW 1.850,00 | KRW 1.864,00 | KRW 1.804,00 | 84,52K |
| 2026-08-26 | KRW 1.850,00 | +6,63 % | KRW 1.786,00 | KRW 1.870,00 | KRW 1.702,00 | 60,71K |
| 2026-08-25 | KRW 1.735,00 | +0,29 % | KRW 1.728,00 | KRW 1.800,00 | KRW 1.681,00 | 36,67K |
| 2026-08-24 | KRW 1.730,00 | +2,43 % | KRW 1.689,00 | KRW 1.776,00 | KRW 1.656,00 | 29,24K |
| 2026-08-21 | KRW 1.689,00 | -1,63 % | KRW 1.768,00 | KRW 1.768,00 | KRW 1.656,00 | 38,36K |
| 2026-08-20 | KRW 1.717,00 | +1,06 % | KRW 1.700,00 | KRW 1.817,00 | KRW 1.671,00 | 54,77K |
| 2026-08-19 | KRW 1.699,00 | +4,30 % | KRW 1.629,00 | KRW 1.700,00 | KRW 1.571,00 | 59,43K |
| 2026-08-18 | KRW 1.629,00 | -0,06 % | KRW 1.630,00 | KRW 1.630,00 | KRW 1.565,00 | 40,92K |
| 2026-08-14 | KRW 1.630,00 | +5,78 % | KRW 1.543,00 | KRW 1.630,00 | KRW 1.541,00 | 23,91K |
| 2026-08-13 | KRW 1.541,00 | -1,28 % | KRW 1.564,00 | KRW 1.597,00 | KRW 1.531,00 | 44,49K |
| 2026-08-12 | KRW 1.561,00 | +9,31 % | KRW 1.428,00 | KRW 1.569,00 | KRW 1.428,00 | 101,49K |
| 2026-08-11 | KRW 1.428,00 | +1,71 % | KRW 1.405,00 | KRW 1.428,00 | KRW 1.385,00 | 87,28K |
| 2026-08-10 | KRW 1.404,00 | +2,11 % | KRW 1.375,00 | KRW 1.409,00 | KRW 1.350,00 | 51,34K |
| 2026-08-07 | KRW 1.375,00 | +0,44 % | KRW 1.366,00 | KRW 1.395,00 | KRW 1.346,00 | 22,06K |
| 2026-08-06 | KRW 1.369,00 | +3,87 % | KRW 1.340,00 | KRW 1.420,00 | KRW 1.305,00 | 68,18K |
| 2026-08-05 | KRW 1.318,00 | -0,53 % | KRW 1.354,00 | KRW 1.354,00 | KRW 1.312,00 | 22,03K |
| 2026-08-04 | KRW 1.325,00 | -1,56 % | KRW 1.335,00 | KRW 1.369,00 | KRW 1.307,00 | 41,45K |
| 2026-08-03 | KRW 1.346,00 | -0,66 % | KRW 1.355,00 | KRW 1.355,00 | KRW 1.315,00 | 26,93K |
| 2026-07-31 | KRW 1.355,00 | +4,15 % | KRW 1.301,00 | KRW 1.374,00 | KRW 1.289,00 | 36,05K |
| 2026-07-30 | KRW 1.301,00 | -2,98 % | KRW 1.330,00 | KRW 1.379,00 | KRW 1.273,00 | 38,38K |
| 2026-07-29 | KRW 1.341,00 | -6,55 % | KRW 1.435,00 | KRW 1.435,00 | KRW 1.300,00 | 52,58K |
| 2026-07-28 | KRW 1.435,00 | +1,06 % | KRW 1.425,00 | KRW 1.435,00 | KRW 1.381,00 | 171,10K |
| 2026-07-27 | KRW 1.420,00 | +0,35 % | KRW 1.415,00 | KRW 1.448,00 | KRW 1.381,00 | 289,29K |
| 2026-07-24 | KRW 1.415,00 | +0,07 % | KRW 1.403,00 | KRW 1.420,00 | KRW 1.327,00 | 52,87K |
| 2026-07-23 | KRW 1.414,00 | -0,21 % | KRW 1.417,00 | KRW 1.417,00 | KRW 1.360,00 | 131,07K |
| 2026-07-22 | KRW 1.417,00 | +9,00 % | KRW 1.351,00 | KRW 1.448,00 | KRW 1.351,00 | 195,79K |
| 2026-07-21 | KRW 1.300,00 | +15,97 % | KRW 1.168,00 | KRW 1.376,00 | KRW 1.098,00 | 289,56K |
| 2026-07-20 | KRW 1.121,00 | -0,36 % | KRW 1.135,00 | KRW 1.135,00 | KRW 1.098,00 | 43,14K |
| 2026-07-16 | KRW 1.125,00 | +1,53 % | KRW 1.108,00 | KRW 1.130,00 | KRW 1.108,00 | 13,13K |
| 2026-07-15 | KRW 1.108,00 | +4,63 % | KRW 1.059,00 | KRW 1.134,00 | KRW 1.059,00 | 6,42K |
| 2026-07-14 | KRW 1.059,00 | -5,36 % | KRW 1.119,00 | KRW 1.119,00 | KRW 1.040,00 | 44,50K |
| 2026-07-13 | KRW 1.119,00 | 0,00 % | KRW 1.119,00 | KRW 1.135,00 | KRW 1.060,00 | 34,71K |
| 2026-07-10 | KRW 1.119,00 | -0,71 % | KRW 1.117,00 | KRW 1.134,00 | KRW 1.097,00 | 27,90K |
| 2026-07-09 | KRW 1.127,00 | +2,73 % | KRW 1.097,00 | KRW 1.130,00 | KRW 1.080,00 | 26,69K |
| 2026-07-08 | KRW 1.097,00 | -2,40 % | KRW 1.116,00 | KRW 1.197,00 | KRW 1.023,00 | 76,68K |
| 2026-07-07 | KRW 1.124,00 | -0,53 % | KRW 1.130,00 | KRW 1.174,00 | KRW 1.114,00 | 44,37K |
| 2026-07-06 | KRW 1.130,00 | +1,16 % | KRW 1.117,00 | KRW 1.155,00 | KRW 1.117,00 | 24,46K |
| 2026-07-03 | KRW 1.117,00 | +4,20 % | KRW 1.192,00 | KRW 1.192,00 | KRW 1.070,00 | 29,94K |
| 2026-07-02 | KRW 1.072,00 | +1,80 % | KRW 1.115,00 | KRW 1.115,00 | KRW 1.055,00 | 26,41K |
| 2026-07-01 | KRW 1.053,00 | +0,77 % | KRW 1.081,00 | KRW 1.107,00 | KRW 1.045,00 | 22,90K |
| 2026-06-30 | KRW 1.045,00 | +12,37 % | KRW 930,00 | KRW 1.049,00 | KRW 930,00 | 21,10K |
| 2026-06-29 | KRW 930,00 | +1,86 % | KRW 999,00 | KRW 999,00 | KRW 696,00 | 59,70K |
| 2026-06-26 | KRW 913,00 | -16,08 % | KRW 1.079,00 | KRW 1.081,00 | KRW 913,00 | 14,20K |
| 2026-06-25 | KRW 1.088,00 | -1,45 % | KRW 1.150,00 | KRW 1.150,00 | KRW 1.069,00 | 7,20K |
| 2026-06-24 | KRW 1.104,00 | +4,45 % | KRW 1.058,00 | KRW 1.150,00 | KRW 1.058,00 | 19,74K |
| 2026-06-23 | KRW 1.057,00 | +2,62 % | KRW 1.030,00 | KRW 1.111,00 | KRW 1.020,00 | 14,98K |
| 2026-06-22 | KRW 1.030,00 | -5,68 % | KRW 1.083,00 | KRW 1.101,00 | KRW 1.030,00 | 17,21K |
| 2026-06-19 | KRW 1.092,00 | -3,87 % | KRW 1.126,00 | KRW 1.176,00 | KRW 1.062,00 | 4,99K |
| 2026-06-18 | KRW 1.136,00 | +2,25 % | KRW 1.166,00 | KRW 1.166,00 | KRW 1.050,00 | 3,79K |
| 2026-06-17 | KRW 1.111,00 | +0,82 % | KRW 1.102,00 | KRW 1.128,00 | KRW 1.086,00 | 12,32K |
| 2026-06-16 | KRW 1.102,00 | -2,99 % | KRW 1.142,00 | KRW 1.149,00 | KRW 1.102,00 | 19,97K |
| 2026-06-15 | KRW 1.136,00 | +0,44 % | KRW 1.200,00 | KRW 1.200,00 | KRW 1.132,00 | 11,12K |
| 2026-06-12 | KRW 1.131,00 | +5,01 % | KRW 1.068,00 | KRW 1.155,00 | KRW 1.068,00 | 18,90K |
| 2026-06-11 | KRW 1.077,00 | -0,28 % | KRW 1.080,00 | KRW 1.134,00 | KRW 1.074,00 | 13,88K |
| 2026-06-10 | KRW 1.080,00 | -3,57 % | KRW 1.120,00 | KRW 1.125,00 | KRW 1.070,00 | 22,90K |
| 2026-06-09 | KRW 1.120,00 | +1,54 % | KRW 1.094,00 | KRW 1.134,00 | KRW 1.085,00 | 9,08K |
| 2026-06-08 | KRW 1.103,00 | -3,75 % | KRW 1.129,00 | KRW 1.129,00 | KRW 1.103,00 | 16,91K |
| 2026-06-05 | KRW 1.146,00 | 0,00 % | KRW 1.147,00 | KRW 1.280,00 | KRW 1.146,00 | 15,30K |
| 2026-06-04 | KRW 1.146,00 | +1,60 % | KRW 1.128,00 | KRW 1.193,00 | KRW 1.128,00 | 6,94K |
| 2026-06-02 | KRW 1.128,00 | -6,08 % | KRW 1.191,00 | KRW 1.191,00 | KRW 1.099,00 | 25,49K |
| 2026-06-01 | KRW 1.201,00 | -8,25 % | KRW 1.298,00 | KRW 1.309,00 | KRW 1.200,00 | 48,63K |
| 2026-05-29 | KRW 1.309,00 | -6,37 % | KRW 1.398,00 | KRW 1.421,00 | KRW 1.260,00 | 33,95K |
| 2026-05-28 | KRW 1.398,00 | -10,73 % | KRW 1.566,00 | KRW 1.566,00 | KRW 1.371,00 | 22,75K |
| 2026-05-27 | KRW 1.566,00 | +2,49 % | KRW 1.545,00 | KRW 1.584,00 | KRW 1.484,00 | 57,60K |
| 2026-05-26 | KRW 1.528,00 | +1,53 % | KRW 1.505,00 | KRW 1.529,00 | KRW 1.418,00 | 58,19K |
| 2026-05-22 | KRW 1.505,00 | -0,46 % | KRW 1.512,00 | KRW 1.518,00 | KRW 1.463,00 | 43,41K |