Paratech Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 1,993.00 | 2,060.00 | 1,993.00 | 2,035.00 | 10,175.00 | 40,664 |
| 2024-07-04 | 1,983.00 | 1,996.00 | 1,963.00 | 1,985.00 | 9,925.00 | 16,178 |
| 2024-07-03 | 1,996.00 | 2,010.00 | 1,950.00 | 1,985.00 | 9,925.00 | 32,433 |
| 2024-07-02 | 2,020.00 | 2,035.00 | 1,995.00 | 1,996.00 | 9,980.00 | 30,549 |
| 2024-07-01 | 2,000.00 | 2,045.00 | 1,980.00 | 2,030.00 | 10,150.00 | 35,435 |
| 2024-06-28 | 2,055.00 | 2,060.00 | 1,999.00 | 2,040.00 | 10,200.00 | 58,033 |
| 2024-06-27 | 2,135.00 | 2,135.00 | 1,996.00 | 2,075.00 | 10,375.00 | 75,500 |
| 2024-06-26 | 2,095.00 | 2,290.00 | 2,045.00 | 2,100.00 | 10,500.00 | 204,415 |
| 2024-06-25 | 2,160.00 | 2,195.00 | 2,035.00 | 2,095.00 | 10,475.00 | 160,647 |
| 2024-06-24 | 2,080.00 | 2,375.00 | 2,000.00 | 2,335.00 | 11,675.00 | 297,446 |
| 2024-06-21 | 2,075.00 | 2,085.00 | 1,996.00 | 2,080.00 | 10,400.00 | 37,808 |
| 2024-06-20 | 2,100.00 | 2,115.00 | 2,030.00 | 2,090.00 | 10,450.00 | 40,195 |
| 2024-06-19 | 2,125.00 | 2,170.00 | 2,085.00 | 2,100.00 | 10,500.00 | 17,456 |
| 2024-06-18 | 2,095.00 | 2,200.00 | 2,070.00 | 2,125.00 | 10,625.00 | 16,970 |
| 2024-06-17 | 2,120.00 | 2,120.00 | 2,075.00 | 2,100.00 | 10,500.00 | 17,878 |
| 2024-06-14 | 2,110.00 | 2,150.00 | 2,090.00 | 2,115.00 | 10,575.00 | 16,049 |
| 2024-06-13 | 2,130.00 | 2,160.00 | 2,110.00 | 2,110.00 | 10,550.00 | 17,501 |
| 2024-06-12 | 2,260.00 | 2,260.00 | 2,095.00 | 2,130.00 | 10,650.00 | 32,501 |
| 2024-06-11 | 2,195.00 | 2,215.00 | 2,160.00 | 2,165.00 | 10,825.00 | 15,032 |
| 2024-06-10 | 2,190.00 | 2,225.00 | 2,180.00 | 2,185.00 | 10,925.00 | 17,265 |
| 2024-06-07 | 2,230.00 | 2,260.00 | 2,120.00 | 2,210.00 | 11,050.00 | 45,289 |
| 2024-06-05 | 2,370.00 | 2,400.00 | 2,230.00 | 2,245.00 | 11,225.00 | 33,499 |
| 2024-06-04 | 2,340.00 | 2,420.00 | 2,295.00 | 2,375.00 | 11,875.00 | 45,791 |
| 2024-06-03 | 2,425.00 | 2,460.00 | 2,340.00 | 2,340.00 | 11,700.00 | 39,250 |
| 2024-05-31 | 2,430.00 | 2,505.00 | 2,400.00 | 2,430.00 | 12,150.00 | 21,427 |
| 2024-05-30 | 2,295.00 | 2,445.00 | 2,255.00 | 2,445.00 | 12,225.00 | 34,486 |
| 2024-05-29 | 2,330.00 | 2,330.00 | 2,255.00 | 2,305.00 | 11,525.00 | 13,399 |
| 2024-05-28 | 2,255.00 | 2,315.00 | 2,240.00 | 2,315.00 | 11,575.00 | 17,231 |
| 2024-05-27 | 2,325.00 | 2,330.00 | 2,245.00 | 2,265.00 | 11,325.00 | 15,954 |
| 2024-05-24 | 2,330.00 | 2,330.00 | 2,250.00 | 2,325.00 | 11,625.00 | 9,262 |
| 2024-05-23 | 2,325.00 | 2,370.00 | 2,300.00 | 2,325.00 | 11,625.00 | 13,423 |
| 2024-05-22 | 2,405.00 | 2,420.00 | 2,340.00 | 2,345.00 | 11,725.00 | 21,536 |
| 2024-05-21 | 2,455.00 | 2,500.00 | 2,355.00 | 2,420.00 | 12,100.00 | 69,073 |
| 2024-05-20 | 2,300.00 | 2,525.00 | 2,280.00 | 2,400.00 | 12,000.00 | 187,095 |
| 2024-05-17 | 2,295.00 | 2,320.00 | 2,240.00 | 2,295.00 | 11,475.00 | 15,582 |
| 2024-05-16 | 2,255.00 | 2,305.00 | 2,215.00 | 2,295.00 | 11,475.00 | 21,741 |
| 2024-05-14 | 2,160.00 | 2,240.00 | 2,160.00 | 2,220.00 | 11,100.00 | 16,092 |
| 2024-05-13 | 2,180.00 | 2,225.00 | 2,135.00 | 2,160.00 | 10,800.00 | 7,587 |
| 2024-05-10 | 2,165.00 | 2,225.00 | 2,140.00 | 2,180.00 | 10,900.00 | 12,434 |
| 2024-05-09 | 2,160.00 | 2,210.00 | 2,160.00 | 2,170.00 | 10,850.00 | 13,615 |
| 2024-05-08 | 2,175.00 | 2,210.00 | 2,130.00 | 2,160.00 | 10,800.00 | 15,606 |
| 2024-05-07 | 2,120.00 | 2,235.00 | 2,100.00 | 2,185.00 | 10,925.00 | 22,863 |
| 2024-05-03 | 2,140.00 | 2,165.00 | 2,085.00 | 2,130.00 | 10,650.00 | 33,234 |
| 2024-05-02 | 2,110.00 | 2,150.00 | 2,100.00 | 2,140.00 | 10,700.00 | 16,551 |
| 2024-04-30 | 2,185.00 | 2,225.00 | 2,135.00 | 2,155.00 | 10,775.00 | 25,085 |
| 2024-04-29 | 2,215.00 | 2,215.00 | 2,115.00 | 2,185.00 | 10,925.00 | 26,097 |
| 2024-04-26 | 2,250.00 | 2,315.00 | 2,205.00 | 2,205.00 | 11,025.00 | 35,208 |
| 2024-04-25 | 2,195.00 | 2,260.00 | 2,190.00 | 2,230.00 | 11,150.00 | 10,187 |
| 2024-04-24 | 2,160.00 | 2,225.00 | 2,150.00 | 2,225.00 | 11,125.00 | 13,032 |
| 2024-04-23 | 2,170.00 | 2,300.00 | 2,160.00 | 2,160.00 | 10,800.00 | 24,797 |
| 2024-04-22 | 2,235.00 | 2,265.00 | 2,140.00 | 2,170.00 | 10,850.00 | 19,943 |
| 2024-04-19 | 2,205.00 | 2,285.00 | 2,135.00 | 2,235.00 | 11,175.00 | 24,993 |
| 2024-04-18 | 2,220.00 | 2,230.00 | 2,150.00 | 2,210.00 | 11,050.00 | 31,479 |
| 2024-04-17 | 2,330.00 | 2,355.00 | 2,205.00 | 2,230.00 | 11,150.00 | 62,934 |
| 2024-04-16 | 2,365.00 | 2,750.00 | 2,290.00 | 2,355.00 | 11,775.00 | 443,535 |
| 2024-04-15 | 2,185.00 | 2,260.00 | 2,085.00 | 2,210.00 | 11,050.00 | 39,367 |
| 2024-04-12 | 2,190.00 | 2,190.00 | 2,025.00 | 2,175.00 | 10,875.00 | 50,059 |
| 2024-04-11 | 2,200.00 | 2,210.00 | 2,055.00 | 2,190.00 | 10,950.00 | 61,515 |
| 2024-04-09 | 2,240.00 | 2,330.00 | 2,220.00 | 2,230.00 | 11,150.00 | 27,156 |
| 2024-04-08 | 2,285.00 | 2,300.00 | 2,220.00 | 2,230.00 | 11,150.00 | 29,210 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 9.9130 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.