Paratech Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | 2,345.00 | 2,345.00 | 2,245.00 | 2,285.00 | 11,425.00 | 34,194 |
| 2024-04-04 | 2,365.00 | 2,385.00 | 2,320.00 | 2,345.00 | 11,725.00 | 25,592 |
| 2024-04-03 | 2,425.00 | 2,455.00 | 2,310.00 | 2,365.00 | 11,825.00 | 56,198 |
| 2024-04-02 | 2,375.00 | 2,500.00 | 2,355.00 | 2,420.00 | 12,100.00 | 80,190 |
| 2024-04-01 | 2,240.00 | 2,435.00 | 2,235.00 | 2,375.00 | 11,875.00 | 80,936 |
| 2024-03-29 | 2,300.00 | 2,320.00 | 2,240.00 | 2,240.00 | 11,200.00 | 28,403 |
| 2024-03-28 | 2,265.00 | 2,310.00 | 2,240.00 | 2,280.00 | 11,400.00 | 39,680 |
| 2024-03-27 | 2,440.00 | 2,440.00 | 2,240.00 | 2,265.00 | 11,325.00 | 91,336 |
| 2024-03-26 | 2,335.00 | 2,455.00 | 2,335.00 | 2,440.00 | 12,200.00 | 68,002 |
| 2024-03-25 | 2,420.00 | 2,530.00 | 2,335.00 | 2,340.00 | 11,700.00 | 86,383 |
| 2024-03-22 | 2,310.00 | 2,495.00 | 2,240.00 | 2,360.00 | 11,800.00 | 173,692 |
| 2024-03-21 | 2,235.00 | 2,455.00 | 2,220.00 | 2,305.00 | 11,525.00 | 165,902 |
| 2024-03-20 | 2,305.00 | 2,305.00 | 2,200.00 | 2,235.00 | 11,175.00 | 86,249 |
| 2024-03-19 | 2,280.00 | 2,305.00 | 2,175.00 | 2,250.00 | 11,250.00 | 83,362 |
| 2024-03-18 | 2,335.00 | 2,345.00 | 2,185.00 | 2,275.00 | 11,375.00 | 162,707 |
| 2024-03-15 | 2,320.00 | 2,390.00 | 2,260.00 | 2,345.00 | 11,725.00 | 97,818 |
| 2024-03-14 | 2,500.00 | 2,525.00 | 2,350.00 | 2,360.00 | 11,800.00 | 111,404 |
| 2024-03-13 | 2,600.00 | 2,675.00 | 2,360.00 | 2,505.00 | 12,525.00 | 276,137 |
| 2024-03-12 | 2,805.00 | 2,830.00 | 2,650.00 | 2,720.00 | 13,600.00 | 75,386 |
| 2024-03-11 | 2,700.00 | 2,850.00 | 2,660.00 | 2,810.00 | 14,050.00 | 72,083 |
| 2024-03-08 | 2,860.00 | 2,870.00 | 2,735.00 | 2,740.00 | 13,700.00 | 85,834 |
| 2024-03-07 | 2,990.00 | 3,015.00 | 2,780.00 | 2,860.00 | 14,300.00 | 130,835 |
| 2024-03-06 | 3,015.00 | 3,060.00 | 2,950.00 | 3,000.00 | 15,000.00 | 76,986 |
| 2024-03-05 | 3,245.00 | 3,270.00 | 3,045.00 | 3,050.00 | 15,250.00 | 138,269 |
| 2024-03-04 | 3,005.00 | 3,330.00 | 2,975.00 | 3,215.00 | 16,075.00 | 309,776 |
| 2024-02-29 | 3,150.00 | 3,235.00 | 3,010.00 | 3,045.00 | 15,225.00 | 107,189 |
| 2024-02-28 | 3,300.00 | 3,300.00 | 2,975.00 | 3,150.00 | 15,750.00 | 292,208 |
| 2024-02-27 | 3,330.00 | 3,465.00 | 3,205.00 | 3,420.00 | 17,100.00 | 317,709 |
| 2024-02-26 | 3,095.00 | 3,350.00 | 3,095.00 | 3,340.00 | 16,700.00 | 431,586 |
| 2024-02-23 | 3,090.00 | 3,165.00 | 3,035.00 | 3,095.00 | 15,475.00 | 129,660 |
| 2024-02-22 | 2,900.00 | 3,145.00 | 2,800.00 | 3,100.00 | 15,500.00 | 201,959 |
| 2024-02-21 | 2,915.00 | 2,970.00 | 2,625.00 | 2,900.00 | 14,500.00 | 317,273 |
| 2024-02-20 | 2,675.00 | 3,400.00 | 2,500.00 | 2,880.00 | 14,400.00 | 1,084,456 |
| 2024-01-26 | 1,053.00 | 1,144.00 | 1,035.00 | 1,094.00 | 13,675.00 | 304,806 |
| 2024-01-25 | 1,158.00 | 1,158.00 | 1,058.00 | 1,062.00 | 13,275.00 | 265,534 |
| 2024-01-24 | 1,170.00 | 1,179.00 | 1,067.00 | 1,158.00 | 14,475.00 | 496,346 |
| 2024-01-23 | 1,252.00 | 1,301.00 | 1,160.00 | 1,179.00 | 14,737.50 | 712,232 |
| 2024-01-22 | 1,352.00 | 1,410.00 | 1,206.00 | 1,233.00 | 15,412.50 | 430,135 |
| 2024-01-19 | 1,446.00 | 1,452.00 | 1,331.00 | 1,350.00 | 16,875.00 | 279,540 |
| 2024-01-18 | 1,436.00 | 1,486.00 | 1,422.00 | 1,430.00 | 17,875.00 | 214,429 |
| 2024-01-17 | 1,538.00 | 1,538.00 | 1,450.00 | 1,462.00 | 18,275.00 | 242,643 |
| 2024-01-16 | 1,528.00 | 1,574.00 | 1,502.00 | 1,550.00 | 19,375.00 | 181,230 |
| 2024-01-15 | 1,541.00 | 1,559.00 | 1,436.00 | 1,544.00 | 19,300.00 | 345,238 |
| 2024-01-12 | 1,501.00 | 1,558.00 | 1,480.00 | 1,554.00 | 19,425.00 | 291,071 |
| 2024-01-11 | 1,550.00 | 1,600.00 | 1,501.00 | 1,503.00 | 18,787.50 | 352,537 |
| 2024-01-10 | 1,600.00 | 1,610.00 | 1,501.00 | 1,526.00 | 19,075.00 | 385,207 |
| 2024-01-09 | 1,520.00 | 1,640.00 | 1,460.00 | 1,611.00 | 20,137.50 | 914,832 |
| 2024-01-08 | 1,487.00 | 1,644.00 | 1,485.00 | 1,512.00 | 18,900.00 | 992,756 |
| 2024-01-05 | 1,540.00 | 1,570.00 | 1,502.00 | 1,527.00 | 19,087.50 | 411,874 |
| 2024-01-04 | 1,559.00 | 1,594.00 | 1,485.00 | 1,526.00 | 19,075.00 | 865,009 |
| 2024-01-03 | 1,661.00 | 1,711.00 | 1,570.00 | 1,573.00 | 19,662.50 | 1,028,905 |
| 2024-01-02 | 1,560.00 | 1,879.00 | 1,558.00 | 1,715.00 | 21,437.50 | 4,691,696 |
| 2023-12-28 | 1,327.00 | 1,608.00 | 1,266.00 | 1,477.00 | 18,462.50 | 6,930,740 |
| 2023-12-27 | 939.00 | 1,298.00 | 933.00 | 1,298.00 | 16,225.00 | 4,087,878 |
| 2023-12-26 | 1,207.00 | 1,219.00 | 999.00 | 999.00 | 12,487.50 | 1,356,806 |
| 2023-12-22 | 1,014.00 | 1,190.00 | 933.00 | 1,144.00 | 14,300.00 | 1,553,977 |
| 2023-12-21 | 1,169.00 | 1,197.00 | 998.00 | 1,002.00 | 12,525.00 | 453,943 |
| 2023-12-20 | 1,300.00 | 1,322.00 | 1,133.00 | 1,160.00 | 14,500.00 | 272,671 |
| 2023-12-19 | 1,360.00 | 1,378.00 | 1,229.00 | 1,248.00 | 15,600.00 | 237,916 |
| 2023-12-18 | 1,436.00 | 1,446.00 | 1,326.00 | 1,408.00 | 17,600.00 | 138,961 |
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.