Paratech Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-15 | 810.00 | 810.00 | 787.00 | 795.00 | 9,937.50 | 5,162 |
| 2023-09-14 | 800.00 | 800.00 | 777.00 | 791.00 | 9,887.50 | 6,154 |
| 2023-09-13 | 810.00 | 810.00 | 774.00 | 803.00 | 10,037.50 | 10,079 |
| 2023-09-12 | 806.00 | 819.00 | 790.00 | 797.00 | 9,962.50 | 6,484 |
| 2023-09-11 | 812.00 | 816.00 | 800.00 | 803.00 | 10,037.50 | 6,990 |
| 2023-09-08 | 820.00 | 832.00 | 803.00 | 819.00 | 10,237.50 | 12,448 |
| 2023-09-07 | 842.00 | 880.00 | 805.00 | 829.00 | 10,362.50 | 33,864 |
| 2023-09-06 | 825.00 | 828.00 | 797.00 | 810.00 | 10,125.00 | 17,109 |
| 2023-09-05 | 840.00 | 845.00 | 821.00 | 834.00 | 10,425.00 | 15,259 |
| 2023-09-04 | 809.00 | 842.00 | 796.00 | 842.00 | 10,525.00 | 26,690 |
| 2023-09-01 | 786.00 | 815.00 | 772.00 | 813.00 | 10,162.50 | 16,821 |
| 2023-08-31 | 799.00 | 800.00 | 783.00 | 786.00 | 9,825.00 | 6,597 |
| 2023-08-30 | 790.00 | 804.00 | 777.00 | 800.00 | 10,000.00 | 10,327 |
| 2023-08-29 | 767.00 | 795.00 | 767.00 | 790.00 | 9,875.00 | 11,602 |
| 2023-08-28 | 800.00 | 800.00 | 760.00 | 770.00 | 9,625.00 | 19,422 |
| 2023-08-25 | 777.00 | 778.00 | 730.00 | 757.00 | 9,462.50 | 10,750 |
| 2023-08-24 | 754.00 | 777.00 | 740.00 | 777.00 | 9,712.50 | 12,911 |
| 2023-08-23 | 738.00 | 769.00 | 731.00 | 746.00 | 9,325.00 | 7,180 |
| 2023-08-22 | 783.00 | 783.00 | 744.00 | 746.00 | 9,325.00 | 9,079 |
| 2023-08-21 | 756.00 | 774.00 | 744.00 | 762.00 | 9,525.00 | 6,367 |
| 2023-08-18 | 753.00 | 785.00 | 750.00 | 757.00 | 9,462.50 | 11,756 |
| 2023-08-17 | 783.00 | 790.00 | 765.00 | 767.00 | 9,587.50 | 2,951 |
| 2023-08-16 | 781.00 | 790.00 | 765.00 | 783.00 | 9,787.50 | 11,841 |
| 2023-08-14 | 787.00 | 794.00 | 763.00 | 783.00 | 9,787.50 | 7,516 |
| 2023-08-11 | 770.00 | 806.00 | 768.00 | 787.00 | 9,837.50 | 19,645 |
| 2023-08-10 | 725.00 | 770.00 | 720.00 | 770.00 | 9,625.00 | 17,012 |
| 2023-08-09 | 734.00 | 734.00 | 700.00 | 725.00 | 9,062.50 | 11,578 |
| 2023-08-08 | 740.00 | 744.00 | 722.00 | 725.00 | 9,062.50 | 12,505 |
| 2023-08-07 | 744.00 | 745.00 | 736.00 | 740.00 | 9,250.00 | 7,518 |
| 2023-08-04 | 730.00 | 749.00 | 728.00 | 743.00 | 9,287.50 | 9,953 |
| 2023-08-03 | 742.00 | 749.00 | 733.00 | 746.00 | 9,325.00 | 8,344 |
| 2023-08-02 | 753.00 | 758.00 | 742.00 | 750.00 | 9,375.00 | 6,357 |
| 2023-08-01 | 746.00 | 754.00 | 734.00 | 753.00 | 9,412.50 | 15,303 |
| 2023-07-31 | 742.00 | 744.00 | 726.00 | 738.00 | 9,225.00 | 12,189 |
| 2023-07-28 | 737.00 | 745.00 | 732.00 | 738.00 | 9,225.00 | 7,732 |
| 2023-07-27 | 734.00 | 745.00 | 726.00 | 732.00 | 9,150.00 | 19,124 |
| 2023-07-26 | 769.00 | 770.00 | 723.00 | 738.00 | 9,225.00 | 37,368 |
| 2023-07-25 | 792.00 | 843.00 | 741.00 | 769.00 | 9,612.50 | 65,565 |
| 2023-07-24 | 768.00 | 768.00 | 737.00 | 755.00 | 9,437.50 | 29,607 |
| 2023-07-21 | 784.00 | 784.00 | 765.00 | 769.00 | 9,612.50 | 9,222 |
| 2023-07-20 | 762.00 | 780.00 | 761.00 | 778.00 | 9,725.00 | 9,358 |
| 2023-07-19 | 778.00 | 779.00 | 767.00 | 769.00 | 9,612.50 | 11,720 |
| 2023-07-18 | 794.00 | 794.00 | 775.00 | 778.00 | 9,725.00 | 10,162 |
| 2023-07-17 | 794.00 | 800.00 | 786.00 | 798.00 | 9,975.00 | 5,841 |
| 2023-07-14 | 827.00 | 827.00 | 789.00 | 798.00 | 9,975.00 | 13,826 |
| 2023-07-13 | 794.00 | 815.00 | 790.00 | 809.00 | 10,112.50 | 4,932 |
| 2023-07-12 | 814.00 | 814.00 | 782.00 | 782.00 | 9,775.00 | 16,137 |
| 2023-07-11 | 809.00 | 819.00 | 801.00 | 805.00 | 10,062.50 | 7,980 |
| 2023-07-10 | 781.00 | 819.00 | 781.00 | 808.00 | 10,100.00 | 12,984 |
| 2023-07-07 | 804.00 | 804.00 | 776.00 | 781.00 | 9,762.50 | 34,460 |
| 2023-07-06 | 800.00 | 815.00 | 798.00 | 805.00 | 10,062.50 | 11,280 |
| 2023-07-05 | 829.00 | 829.00 | 809.00 | 809.00 | 10,112.50 | 11,305 |
| 2023-07-04 | 850.00 | 850.00 | 807.00 | 820.00 | 10,250.00 | 30,414 |
| 2023-07-03 | 850.00 | 850.00 | 840.00 | 846.00 | 10,575.00 | 4,379 |
| 2023-06-30 | 835.00 | 850.00 | 822.00 | 842.00 | 10,525.00 | 8,192 |
| 2023-06-29 | 837.00 | 843.00 | 828.00 | 836.00 | 10,450.00 | 8,628 |
| 2023-06-28 | 830.00 | 859.00 | 828.00 | 847.00 | 10,587.50 | 12,922 |
| 2023-06-27 | 830.00 | 835.00 | 827.00 | 828.00 | 10,350.00 | 5,115 |
| 2023-06-26 | 837.00 | 838.00 | 823.00 | 830.00 | 10,375.00 | 11,669 |
| 2023-06-23 | 858.00 | 858.00 | 831.00 | 837.00 | 10,462.50 | 25,916 |
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.