Paratech Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 806.00 | 806.00 | 782.00 | 800.00 | 10,000.00 | 13,627 |
| 2023-03-24 | 799.00 | 806.00 | 789.00 | 798.00 | 9,975.00 | 8,103 |
| 2023-03-23 | 790.00 | 807.00 | 788.00 | 798.00 | 9,975.00 | 20,547 |
| 2023-03-22 | 803.00 | 820.00 | 794.00 | 802.00 | 10,025.00 | 13,636 |
| 2023-03-21 | 860.00 | 860.00 | 796.00 | 802.00 | 10,025.00 | 25,401 |
| 2023-03-20 | 800.00 | 813.00 | 796.00 | 804.00 | 10,050.00 | 10,615 |
| 2023-03-17 | 787.00 | 818.00 | 787.00 | 801.00 | 10,012.50 | 11,370 |
| 2023-03-16 | 787.00 | 795.00 | 782.00 | 786.00 | 9,825.00 | 13,736 |
| 2023-03-15 | 804.00 | 821.00 | 793.00 | 800.00 | 10,000.00 | 11,310 |
| 2023-03-14 | 827.00 | 828.00 | 790.00 | 802.00 | 10,025.00 | 23,853 |
| 2023-03-13 | 815.00 | 838.00 | 800.00 | 827.00 | 10,337.50 | 28,421 |
| 2023-03-10 | 836.00 | 836.00 | 806.00 | 826.00 | 10,325.00 | 16,543 |
| 2023-03-09 | 832.00 | 860.00 | 825.00 | 832.00 | 10,400.00 | 12,116 |
| 2023-03-08 | 859.00 | 865.00 | 835.00 | 840.00 | 10,500.00 | 16,420 |
| 2023-03-07 | 901.00 | 902.00 | 843.00 | 860.00 | 10,750.00 | 48,386 |
| 2023-03-06 | 860.00 | 870.00 | 843.00 | 869.00 | 10,862.50 | 32,644 |
| 2023-03-03 | 866.00 | 889.00 | 840.00 | 866.00 | 10,825.00 | 64,958 |
| 2023-03-02 | 851.00 | 898.00 | 822.00 | 882.00 | 11,025.00 | 214,008 |
| 2023-02-28 | 827.00 | 860.00 | 817.00 | 829.00 | 10,362.50 | 24,937 |
| 2023-02-27 | 804.00 | 843.00 | 790.00 | 836.00 | 10,450.00 | 37,621 |
| 2023-02-24 | 798.00 | 809.00 | 794.00 | 809.00 | 10,112.50 | 10,565 |
| 2023-02-23 | 800.00 | 805.00 | 793.00 | 798.00 | 9,975.00 | 13,880 |
| 2023-02-22 | 816.00 | 817.00 | 799.00 | 804.00 | 10,050.00 | 14,283 |
| 2023-02-21 | 815.00 | 828.00 | 811.00 | 817.00 | 10,212.50 | 5,039 |
| 2023-02-20 | 829.00 | 829.00 | 777.00 | 810.00 | 10,125.00 | 21,416 |
| 2023-02-17 | 862.00 | 863.00 | 830.00 | 834.00 | 10,425.00 | 22,986 |
| 2023-02-16 | 850.00 | 875.00 | 850.00 | 863.00 | 10,787.50 | 37,849 |
| 2023-02-15 | 846.00 | 858.00 | 837.00 | 849.00 | 10,612.50 | 32,614 |
| 2023-02-14 | 875.00 | 894.00 | 832.00 | 845.00 | 10,562.50 | 91,305 |
| 2023-02-13 | 800.00 | 842.00 | 793.00 | 828.00 | 10,350.00 | 30,608 |
| 2023-02-10 | 808.00 | 808.00 | 789.00 | 801.00 | 10,012.50 | 15,880 |
| 2023-02-09 | 805.00 | 810.00 | 801.00 | 807.00 | 10,087.50 | 15,295 |
| 2023-02-08 | 808.00 | 809.00 | 800.00 | 805.00 | 10,062.50 | 9,903 |
| 2023-02-07 | 806.00 | 808.00 | 799.00 | 808.00 | 10,100.00 | 13,231 |
| 2023-02-06 | 813.00 | 813.00 | 800.00 | 807.00 | 10,087.50 | 8,423 |
| 2023-02-03 | 809.00 | 815.00 | 805.00 | 813.00 | 10,162.50 | 8,863 |
| 2023-02-02 | 810.00 | 820.00 | 800.00 | 806.00 | 10,075.00 | 16,515 |
| 2023-02-01 | 808.00 | 813.00 | 806.00 | 810.00 | 10,125.00 | 7,015 |
| 2023-01-31 | 816.00 | 820.00 | 800.00 | 808.00 | 10,100.00 | 12,874 |
| 2023-01-30 | 813.00 | 821.00 | 813.00 | 816.00 | 10,200.00 | 8,922 |
| 2023-01-27 | 813.00 | 818.00 | 807.00 | 813.00 | 10,162.50 | 14,578 |
| 2023-01-26 | 814.00 | 814.00 | 799.00 | 806.00 | 10,075.00 | 6,523 |
| 2023-01-25 | 790.00 | 810.00 | 790.00 | 799.00 | 9,987.50 | 8,404 |
| 2023-01-20 | 810.00 | 810.00 | 777.00 | 790.00 | 9,875.00 | 3,196 |
| 2023-01-19 | 775.00 | 789.00 | 770.00 | 776.00 | 9,700.00 | 7,193 |
| 2023-01-18 | 790.00 | 795.00 | 774.00 | 774.00 | 9,675.00 | 13,477 |
| 2023-01-17 | 815.00 | 815.00 | 788.00 | 790.00 | 9,875.00 | 13,461 |
| 2023-01-16 | 806.00 | 812.00 | 804.00 | 811.00 | 10,137.50 | 8,886 |
| 2023-01-13 | 801.00 | 811.00 | 798.00 | 805.00 | 10,062.50 | 11,442 |
| 2023-01-12 | 809.00 | 809.00 | 791.00 | 798.00 | 9,975.00 | 9,145 |
| 2023-01-11 | 816.00 | 828.00 | 801.00 | 804.00 | 10,050.00 | 9,873 |
| 2023-01-10 | 797.00 | 820.00 | 796.00 | 810.00 | 10,125.00 | 11,985 |
| 2023-01-09 | 779.00 | 816.00 | 775.00 | 796.00 | 9,950.00 | 15,478 |
| 2023-01-06 | 763.00 | 799.00 | 740.00 | 773.00 | 9,662.50 | 17,015 |
| 2023-01-05 | 781.00 | 790.00 | 769.00 | 771.00 | 9,637.50 | 13,741 |
| 2023-01-04 | 756.00 | 851.00 | 754.00 | 780.00 | 9,750.00 | 142,973 |
| 2023-01-03 | 740.00 | 740.00 | 690.00 | 740.00 | 9,250.00 | 33,261 |
| 2023-01-02 | 785.00 | 793.00 | 729.00 | 731.00 | 9,137.50 | 37,901 |
| 2022-12-29 | 801.00 | 806.00 | 770.00 | 791.00 | 9,887.50 | 28,759 |
| 2022-12-28 | 814.00 | 814.00 | 800.00 | 802.00 | 10,025.00 | 11,340 |
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.