Paratech Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-15 | 1,395.00 | 1,500.00 | 1,361.00 | 1,436.00 | 17,950.00 | 213,007 |
| 2023-12-14 | 1,361.00 | 1,520.00 | 1,330.00 | 1,401.00 | 17,512.50 | 467,197 |
| 2023-12-13 | 1,369.00 | 1,664.00 | 1,324.00 | 1,408.00 | 17,600.00 | 975,251 |
| 2023-12-12 | 1,157.00 | 1,399.00 | 1,156.00 | 1,369.00 | 17,112.50 | 350,069 |
| 2023-12-11 | 1,245.00 | 1,290.00 | 1,157.00 | 1,170.00 | 14,625.00 | 64,948 |
| 2023-12-08 | 1,333.00 | 1,369.00 | 1,212.00 | 1,245.00 | 15,562.50 | 129,172 |
| 2023-12-07 | 1,293.00 | 1,333.00 | 1,220.00 | 1,284.00 | 16,050.00 | 104,209 |
| 2023-12-06 | 1,213.00 | 1,334.00 | 1,213.00 | 1,321.00 | 16,512.50 | 180,943 |
| 2023-12-05 | 1,220.00 | 1,226.00 | 1,163.00 | 1,212.00 | 15,150.00 | 53,782 |
| 2023-12-04 | 1,194.00 | 1,261.00 | 1,126.00 | 1,220.00 | 15,250.00 | 162,898 |
| 2023-12-01 | 1,155.00 | 1,200.00 | 1,125.00 | 1,162.00 | 14,525.00 | 55,393 |
| 2023-11-30 | 1,061.00 | 1,157.00 | 1,061.00 | 1,155.00 | 14,437.50 | 126,607 |
| 2023-11-29 | 1,050.00 | 1,094.00 | 1,043.00 | 1,076.00 | 13,450.00 | 44,601 |
| 2023-11-28 | 1,101.00 | 1,127.00 | 1,005.00 | 1,064.00 | 13,300.00 | 82,826 |
| 2023-11-27 | 1,063.00 | 1,121.00 | 1,063.00 | 1,112.00 | 13,900.00 | 50,729 |
| 2023-11-24 | 1,111.00 | 1,111.00 | 1,053.00 | 1,078.00 | 13,475.00 | 79,439 |
| 2023-11-23 | 1,151.00 | 1,159.00 | 1,107.00 | 1,112.00 | 13,900.00 | 84,905 |
| 2023-11-22 | 1,072.00 | 1,190.00 | 1,053.00 | 1,160.00 | 14,500.00 | 289,207 |
| 2023-11-21 | 1,095.00 | 1,128.00 | 1,062.00 | 1,082.00 | 13,525.00 | 89,943 |
| 2023-11-20 | 1,029.00 | 1,126.00 | 1,023.00 | 1,100.00 | 13,750.00 | 255,415 |
| 2023-11-17 | 1,018.00 | 1,095.00 | 977.00 | 1,050.00 | 13,125.00 | 493,318 |
| 2023-11-16 | 944.00 | 1,050.00 | 944.00 | 1,018.00 | 12,725.00 | 284,442 |
| 2023-11-15 | 917.00 | 981.00 | 872.00 | 980.00 | 12,250.00 | 188,695 |
| 2023-11-14 | 980.00 | 1,060.00 | 965.00 | 965.00 | 12,062.50 | 388,271 |
| 2023-11-13 | 1,074.00 | 1,100.00 | 980.00 | 980.00 | 12,250.00 | 773,379 |
| 2023-11-10 | 930.00 | 1,197.00 | 911.00 | 1,075.00 | 13,437.50 | 5,719,875 |
| 2023-11-09 | 815.00 | 1,062.00 | 815.00 | 955.00 | 11,937.50 | 3,111,773 |
| 2023-11-08 | 800.00 | 830.00 | 799.00 | 817.00 | 10,212.50 | 9,971 |
| 2023-11-07 | 800.00 | 821.00 | 797.00 | 806.00 | 10,075.00 | 5,412 |
| 2023-11-06 | 777.00 | 819.00 | 777.00 | 805.00 | 10,062.50 | 14,752 |
| 2023-11-03 | 771.00 | 780.00 | 765.00 | 778.00 | 9,725.00 | 3,643 |
| 2023-11-02 | 799.00 | 799.00 | 770.00 | 771.00 | 9,637.50 | 8,698 |
| 2023-11-01 | 781.00 | 808.00 | 770.00 | 788.00 | 9,850.00 | 7,865 |
| 2023-10-31 | 788.00 | 794.00 | 780.00 | 781.00 | 9,762.50 | 8,967 |
| 2023-10-30 | 811.00 | 814.00 | 788.00 | 795.00 | 9,937.50 | 6,163 |
| 2023-10-27 | 810.00 | 814.00 | 791.00 | 803.00 | 10,037.50 | 7,358 |
| 2023-10-26 | 799.00 | 810.00 | 773.00 | 810.00 | 10,125.00 | 11,042 |
| 2023-10-25 | 815.00 | 819.00 | 800.00 | 809.00 | 10,112.50 | 8,386 |
| 2023-10-24 | 790.00 | 820.00 | 775.00 | 818.00 | 10,225.00 | 21,785 |
| 2023-10-23 | 780.00 | 780.00 | 757.00 | 774.00 | 9,675.00 | 12,029 |
| 2023-10-20 | 776.00 | 778.00 | 727.00 | 778.00 | 9,725.00 | 12,376 |
| 2023-10-19 | 789.00 | 789.00 | 746.00 | 777.00 | 9,712.50 | 7,568 |
| 2023-10-18 | 765.00 | 790.00 | 765.00 | 780.00 | 9,750.00 | 7,989 |
| 2023-10-17 | 754.00 | 765.00 | 753.00 | 765.00 | 9,562.50 | 6,114 |
| 2023-10-16 | 756.00 | 773.00 | 748.00 | 754.00 | 9,425.00 | 5,500 |
| 2023-10-13 | 761.00 | 770.00 | 738.00 | 760.00 | 9,500.00 | 5,483 |
| 2023-10-12 | 745.00 | 768.00 | 745.00 | 761.00 | 9,512.50 | 6,988 |
| 2023-10-11 | 735.00 | 749.00 | 735.00 | 745.00 | 9,312.50 | 1,916 |
| 2023-10-10 | 745.00 | 755.00 | 730.00 | 740.00 | 9,250.00 | 6,496 |
| 2023-10-06 | 743.00 | 753.00 | 739.00 | 745.00 | 9,312.50 | 4,219 |
| 2023-10-05 | 732.00 | 751.00 | 732.00 | 747.00 | 9,337.50 | 6,637 |
| 2023-10-04 | 749.00 | 750.00 | 730.00 | 740.00 | 9,250.00 | 4,019 |
| 2023-09-27 | 751.00 | 754.00 | 739.00 | 749.00 | 9,362.50 | 3,555 |
| 2023-09-26 | 756.00 | 757.00 | 731.00 | 751.00 | 9,387.50 | 10,283 |
| 2023-09-25 | 748.00 | 760.00 | 715.00 | 758.00 | 9,475.00 | 5,830 |
| 2023-09-22 | 740.00 | 758.00 | 740.00 | 754.00 | 9,425.00 | 7,539 |
| 2023-09-21 | 760.00 | 765.00 | 751.00 | 761.00 | 9,512.50 | 8,125 |
| 2023-09-20 | 765.00 | 775.00 | 760.00 | 760.00 | 9,500.00 | 3,925 |
| 2023-09-19 | 801.00 | 803.00 | 750.00 | 774.00 | 9,675.00 | 14,904 |
| 2023-09-18 | 812.00 | 812.00 | 778.00 | 785.00 | 9,812.50 | 6,499 |
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.