Paratech Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-27 | 801.00 | 819.00 | 801.00 | 808.00 | 10,100.00 | 5,675 |
| 2022-12-26 | 812.00 | 822.00 | 805.00 | 811.00 | 10,137.50 | 11,001 |
| 2022-12-23 | 845.00 | 845.00 | 810.00 | 812.00 | 10,150.00 | 31,355 |
| 2022-12-22 | 841.00 | 854.00 | 841.00 | 844.00 | 10,550.00 | 8,385 |
| 2022-12-21 | 852.00 | 854.00 | 839.00 | 845.00 | 10,562.50 | 17,937 |
| 2022-12-20 | 873.00 | 873.00 | 851.00 | 851.00 | 10,637.50 | 20,309 |
| 2022-12-19 | 870.00 | 879.00 | 865.00 | 873.00 | 10,912.50 | 15,670 |
| 2022-12-16 | 890.00 | 890.00 | 865.00 | 878.00 | 10,975.00 | 11,619 |
| 2022-12-15 | 880.00 | 895.00 | 876.00 | 892.00 | 11,150.00 | 14,116 |
| 2022-12-14 | 871.00 | 883.00 | 868.00 | 880.00 | 11,000.00 | 9,057 |
| 2022-12-13 | 872.00 | 883.00 | 868.00 | 870.00 | 10,875.00 | 18,220 |
| 2022-12-12 | 889.00 | 894.00 | 875.00 | 879.00 | 10,987.50 | 10,534 |
| 2022-12-09 | 878.00 | 890.00 | 875.00 | 885.00 | 11,062.50 | 9,862 |
| 2022-12-08 | 877.00 | 886.00 | 870.00 | 876.00 | 10,950.00 | 12,629 |
| 2022-12-07 | 891.00 | 900.00 | 873.00 | 890.00 | 11,125.00 | 21,556 |
| 2022-12-06 | 912.00 | 923.00 | 901.00 | 905.00 | 11,312.50 | 14,207 |
| 2022-12-05 | 920.00 | 932.00 | 912.00 | 915.00 | 11,437.50 | 11,056 |
| 2022-12-02 | 932.00 | 932.00 | 909.00 | 916.00 | 11,450.00 | 26,191 |
| 2022-12-01 | 947.00 | 959.00 | 932.00 | 932.00 | 11,650.00 | 25,561 |
| 2022-11-30 | 931.00 | 970.00 | 924.00 | 942.00 | 11,775.00 | 56,870 |
| 2022-11-29 | 924.00 | 935.00 | 910.00 | 928.00 | 11,600.00 | 39,330 |
| 2022-11-28 | 871.00 | 996.00 | 862.00 | 927.00 | 11,587.50 | 391,472 |
| 2022-11-25 | 886.00 | 889.00 | 871.00 | 872.00 | 10,900.00 | 19,395 |
| 2022-11-24 | 884.00 | 890.00 | 876.00 | 882.00 | 11,025.00 | 15,366 |
| 2022-11-23 | 884.00 | 896.00 | 874.00 | 874.00 | 10,925.00 | 23,773 |
| 2022-11-22 | 871.00 | 904.00 | 870.00 | 884.00 | 11,050.00 | 34,164 |
| 2022-11-21 | 936.00 | 939.00 | 871.00 | 871.00 | 10,887.50 | 72,373 |
| 2022-11-18 | 938.00 | 961.00 | 935.00 | 940.00 | 11,750.00 | 28,123 |
| 2022-11-17 | 961.00 | 961.00 | 940.00 | 940.00 | 11,750.00 | 37,566 |
| 2022-11-16 | 976.00 | 984.00 | 958.00 | 962.00 | 12,025.00 | 27,760 |
| 2022-11-15 | 968.00 | 994.00 | 965.00 | 976.00 | 12,200.00 | 25,394 |
| 2022-11-14 | 1,005.00 | 1,010.00 | 967.00 | 968.00 | 12,100.00 | 86,346 |
| 2022-11-11 | 1,035.00 | 1,040.00 | 1,005.00 | 1,010.00 | 12,625.00 | 25,388 |
| 2022-11-10 | 995.00 | 1,030.00 | 995.00 | 1,020.00 | 12,750.00 | 30,551 |
| 2022-11-09 | 1,030.00 | 1,030.00 | 994.00 | 1,015.00 | 12,687.50 | 49,772 |
| 2022-11-08 | 999.00 | 1,070.00 | 999.00 | 1,020.00 | 12,750.00 | 87,701 |
| 2022-11-07 | 933.00 | 1,060.00 | 933.00 | 990.00 | 12,375.00 | 266,267 |
| 2022-11-04 | 928.00 | 940.00 | 922.00 | 933.00 | 11,662.50 | 16,318 |
| 2022-11-03 | 897.00 | 940.00 | 885.00 | 930.00 | 11,625.00 | 34,369 |
| 2022-11-02 | 920.00 | 929.00 | 907.00 | 907.00 | 11,337.50 | 32,809 |
| 2022-11-01 | 907.00 | 923.00 | 907.00 | 920.00 | 11,500.00 | 33,743 |
| 2022-10-31 | 917.00 | 917.00 | 895.00 | 907.00 | 11,337.50 | 17,597 |
| 2022-10-28 | 910.00 | 924.00 | 898.00 | 904.00 | 11,300.00 | 25,357 |
| 2022-10-27 | 890.00 | 910.00 | 889.00 | 910.00 | 11,375.00 | 38,294 |
| 2022-10-26 | 908.00 | 908.00 | 890.00 | 890.00 | 11,125.00 | 31,430 |
| 2022-10-25 | 900.00 | 915.00 | 894.00 | 898.00 | 11,225.00 | 34,976 |
| 2022-10-24 | 882.00 | 907.00 | 882.00 | 891.00 | 11,137.50 | 31,372 |
| 2022-10-21 | 881.00 | 892.00 | 875.00 | 881.00 | 11,012.50 | 22,888 |
| 2022-10-20 | 893.00 | 920.00 | 884.00 | 896.00 | 11,200.00 | 71,565 |
| 2022-10-19 | 895.00 | 909.00 | 883.00 | 886.00 | 11,075.00 | 46,173 |
| 2022-10-18 | 870.00 | 891.00 | 863.00 | 886.00 | 11,075.00 | 63,020 |
| 2022-10-17 | 875.00 | 875.00 | 856.00 | 867.00 | 10,837.50 | 51,043 |
| 2022-10-14 | 847.00 | 883.00 | 847.00 | 861.00 | 10,762.50 | 88,245 |
| 2022-10-13 | 853.00 | 859.00 | 817.00 | 846.00 | 10,575.00 | 45,097 |
| 2022-10-12 | 849.00 | 862.00 | 848.00 | 859.00 | 10,737.50 | 51,779 |
| 2022-10-11 | 876.00 | 876.00 | 849.00 | 851.00 | 10,637.50 | 104,126 |
| 2022-10-07 | 914.00 | 915.00 | 873.00 | 880.00 | 11,000.00 | 156,543 |
| 2022-10-06 | 850.00 | 945.00 | 840.00 | 914.00 | 11,425.00 | 807,247 |
| 2022-10-05 | 1,140.00 | 1,140.00 | 1,075.00 | 1,100.00 | 13,750.00 | 15,974 |
| 2022-10-04 | 1,105.00 | 1,140.00 | 1,010.00 | 1,100.00 | 13,750.00 | 14,197 |
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.