Paratech Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-23 | 858.00 | 858.00 | 831.00 | 837.00 | 10,462.50 | 25,916 |
| 2023-06-22 | 851.00 | 865.00 | 851.00 | 860.00 | 10,750.00 | 8,502 |
| 2023-06-21 | 865.00 | 890.00 | 859.00 | 860.00 | 10,750.00 | 27,318 |
| 2023-06-20 | 866.00 | 885.00 | 865.00 | 882.00 | 11,025.00 | 14,238 |
| 2023-06-19 | 892.00 | 892.00 | 865.00 | 877.00 | 10,962.50 | 16,850 |
| 2023-06-16 | 888.00 | 897.00 | 880.00 | 883.00 | 11,037.50 | 9,307 |
| 2023-06-15 | 876.00 | 900.00 | 852.00 | 888.00 | 11,100.00 | 26,817 |
| 2023-06-14 | 910.00 | 925.00 | 880.00 | 883.00 | 11,037.50 | 16,603 |
| 2023-06-13 | 918.00 | 918.00 | 894.00 | 902.00 | 11,275.00 | 9,183 |
| 2023-06-12 | 896.00 | 918.00 | 889.00 | 905.00 | 11,312.50 | 17,410 |
| 2023-06-09 | 889.00 | 919.00 | 886.00 | 896.00 | 11,200.00 | 9,301 |
| 2023-06-08 | 893.00 | 899.00 | 880.00 | 883.00 | 11,037.50 | 12,688 |
| 2023-06-07 | 899.00 | 905.00 | 880.00 | 893.00 | 11,162.50 | 17,637 |
| 2023-06-05 | 916.00 | 925.00 | 888.00 | 898.00 | 11,225.00 | 22,014 |
| 2023-06-02 | 920.00 | 935.00 | 870.00 | 914.00 | 11,425.00 | 22,129 |
| 2023-06-01 | 924.00 | 937.00 | 904.00 | 936.00 | 11,700.00 | 11,172 |
| 2023-05-31 | 930.00 | 934.00 | 879.00 | 925.00 | 11,562.50 | 23,268 |
| 2023-05-30 | 930.00 | 951.00 | 922.00 | 937.00 | 11,712.50 | 11,437 |
| 2023-05-26 | 987.00 | 1,003.00 | 927.00 | 927.00 | 11,587.50 | 37,351 |
| 2023-05-25 | 967.00 | 1,007.00 | 955.00 | 977.00 | 12,212.50 | 36,116 |
| 2023-05-24 | 969.00 | 983.00 | 941.00 | 969.00 | 12,112.50 | 23,614 |
| 2023-05-23 | 998.00 | 998.00 | 942.00 | 949.00 | 11,862.50 | 22,808 |
| 2023-05-22 | 1,060.00 | 1,060.00 | 970.00 | 986.00 | 12,325.00 | 37,634 |
| 2023-05-19 | 945.00 | 1,003.00 | 932.00 | 968.00 | 12,100.00 | 44,194 |
| 2023-05-18 | 936.00 | 955.00 | 918.00 | 921.00 | 11,512.50 | 25,826 |
| 2023-05-17 | 933.00 | 970.00 | 933.00 | 936.00 | 11,700.00 | 13,013 |
| 2023-05-16 | 955.00 | 972.00 | 915.00 | 955.00 | 11,937.50 | 33,539 |
| 2023-05-15 | 969.00 | 1,000.00 | 940.00 | 955.00 | 11,937.50 | 33,873 |
| 2023-05-12 | 1,009.00 | 1,010.00 | 960.00 | 960.00 | 12,000.00 | 58,715 |
| 2023-05-11 | 1,010.00 | 1,025.00 | 997.00 | 1,021.00 | 12,762.50 | 31,359 |
| 2023-05-10 | 1,065.00 | 1,074.00 | 1,002.00 | 1,011.00 | 12,637.50 | 80,895 |
| 2023-05-09 | 1,113.00 | 1,151.00 | 1,068.00 | 1,079.00 | 13,487.50 | 104,015 |
| 2023-05-08 | 1,070.00 | 1,150.00 | 1,032.00 | 1,100.00 | 13,750.00 | 220,271 |
| 2023-05-04 | 927.00 | 1,121.00 | 927.00 | 1,070.00 | 13,375.00 | 281,799 |
| 2023-05-03 | 1,010.00 | 1,044.00 | 975.00 | 988.00 | 12,350.00 | 115,973 |
| 2023-05-02 | 905.00 | 991.00 | 898.00 | 988.00 | 12,350.00 | 97,979 |
| 2023-04-28 | 920.00 | 920.00 | 878.00 | 905.00 | 11,312.50 | 45,475 |
| 2023-04-27 | 900.00 | 950.00 | 898.00 | 915.00 | 11,437.50 | 48,457 |
| 2023-04-26 | 882.00 | 969.00 | 882.00 | 919.00 | 11,487.50 | 94,696 |
| 2023-04-25 | 926.00 | 935.00 | 884.00 | 909.00 | 11,362.50 | 75,204 |
| 2023-04-24 | 981.00 | 1,077.00 | 902.00 | 925.00 | 11,562.50 | 429,434 |
| 2023-04-21 | 870.00 | 990.00 | 858.00 | 973.00 | 12,162.50 | 458,360 |
| 2023-04-20 | 825.00 | 898.00 | 814.00 | 869.00 | 10,862.50 | 127,690 |
| 2023-04-19 | 805.00 | 833.00 | 804.00 | 830.00 | 10,375.00 | 26,651 |
| 2023-04-18 | 809.00 | 809.00 | 796.00 | 805.00 | 10,062.50 | 14,647 |
| 2023-04-17 | 809.00 | 820.00 | 801.00 | 805.00 | 10,062.50 | 10,014 |
| 2023-04-14 | 813.00 | 813.00 | 801.00 | 809.00 | 10,112.50 | 12,927 |
| 2023-04-13 | 816.00 | 816.00 | 792.00 | 806.00 | 10,075.00 | 16,106 |
| 2023-04-12 | 814.00 | 814.00 | 798.00 | 803.00 | 10,037.50 | 26,959 |
| 2023-04-11 | 784.00 | 840.00 | 781.00 | 822.00 | 10,275.00 | 66,227 |
| 2023-04-10 | 800.00 | 800.00 | 780.00 | 798.00 | 9,975.00 | 24,950 |
| 2023-04-07 | 799.00 | 803.00 | 795.00 | 800.00 | 10,000.00 | 11,789 |
| 2023-04-06 | 800.00 | 813.00 | 795.00 | 802.00 | 10,025.00 | 14,700 |
| 2023-04-05 | 805.00 | 807.00 | 800.00 | 803.00 | 10,037.50 | 9,361 |
| 2023-04-04 | 805.00 | 812.00 | 800.00 | 805.00 | 10,062.50 | 16,470 |
| 2023-04-03 | 797.00 | 815.00 | 793.00 | 805.00 | 10,062.50 | 28,287 |
| 2023-03-31 | 800.00 | 804.00 | 789.00 | 795.00 | 9,937.50 | 12,966 |
| 2023-03-30 | 805.00 | 805.00 | 789.00 | 794.00 | 9,925.00 | 15,316 |
| 2023-03-29 | 792.00 | 799.00 | 785.00 | 793.00 | 9,912.50 | 6,480 |
| 2023-03-28 | 800.00 | 800.00 | 790.00 | 792.00 | 9,900.00 | 6,295 |
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.