Paratech Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-30 | 1,055.00 | 1,110.00 | 1,025.00 | 1,105.00 | 13,812.50 | 12,493 |
| 2022-09-29 | 1,100.00 | 1,160.00 | 1,095.00 | 1,095.00 | 13,687.50 | 19,745 |
| 2022-09-28 | 1,065.00 | 1,120.00 | 1,060.00 | 1,090.00 | 13,625.00 | 22,921 |
| 2022-09-27 | 995.00 | 1,080.00 | 994.00 | 1,060.00 | 13,250.00 | 37,580 |
| 2022-09-26 | 1,025.00 | 1,055.00 | 991.00 | 1,005.00 | 12,562.50 | 36,602 |
| 2022-09-23 | 1,110.00 | 1,135.00 | 1,055.00 | 1,070.00 | 13,375.00 | 28,570 |
| 2022-09-22 | 1,100.00 | 1,125.00 | 1,070.00 | 1,110.00 | 13,875.00 | 17,262 |
| 2022-09-21 | 1,130.00 | 1,190.00 | 1,095.00 | 1,120.00 | 14,000.00 | 30,664 |
| 2022-09-20 | 1,200.00 | 1,210.00 | 1,115.00 | 1,130.00 | 14,125.00 | 60,085 |
| 2022-09-19 | 1,200.00 | 1,225.00 | 1,190.00 | 1,200.00 | 15,000.00 | 12,415 |
| 2022-09-16 | 1,210.00 | 1,235.00 | 1,195.00 | 1,210.00 | 15,125.00 | 8,762 |
| 2022-09-15 | 1,255.00 | 1,265.00 | 1,215.00 | 1,215.00 | 15,187.50 | 8,140 |
| 2022-09-14 | 1,220.00 | 1,245.00 | 1,200.00 | 1,245.00 | 15,562.50 | 6,838 |
| 2022-09-13 | 1,235.00 | 1,255.00 | 1,225.00 | 1,240.00 | 15,500.00 | 7,474 |
| 2022-09-08 | 1,210.00 | 1,250.00 | 1,200.00 | 1,220.00 | 15,250.00 | 25,871 |
| 2022-09-07 | 1,260.00 | 1,270.00 | 1,210.00 | 1,210.00 | 15,125.00 | 9,309 |
| 2022-09-06 | 1,235.00 | 1,255.00 | 1,220.00 | 1,255.00 | 15,687.50 | 7,589 |
| 2022-09-05 | 1,205.00 | 1,250.00 | 1,205.00 | 1,240.00 | 15,500.00 | 8,935 |
| 2022-09-02 | 1,240.00 | 1,265.00 | 1,220.00 | 1,230.00 | 15,375.00 | 7,863 |
| 2022-09-01 | 1,305.00 | 1,305.00 | 1,240.00 | 1,240.00 | 15,500.00 | 17,159 |
| 2022-08-31 | 1,315.00 | 1,315.00 | 1,275.00 | 1,295.00 | 16,187.50 | 5,220 |
| 2022-08-30 | 1,260.00 | 1,305.00 | 1,255.00 | 1,305.00 | 16,312.50 | 10,439 |
| 2022-08-29 | 1,285.00 | 1,285.00 | 1,240.00 | 1,265.00 | 15,812.50 | 9,900 |
| 2022-08-26 | 1,330.00 | 1,330.00 | 1,290.00 | 1,300.00 | 16,250.00 | 12,011 |
| 2022-08-25 | 1,300.00 | 1,320.00 | 1,290.00 | 1,305.00 | 16,312.50 | 7,347 |
| 2022-08-24 | 1,285.00 | 1,285.00 | 1,250.00 | 1,280.00 | 16,000.00 | 6,233 |
| 2022-08-23 | 1,270.00 | 1,320.00 | 1,245.00 | 1,245.00 | 15,562.50 | 26,613 |
| 2022-08-22 | 1,315.00 | 1,325.00 | 1,280.00 | 1,280.00 | 16,000.00 | 11,912 |
| 2022-08-19 | 1,360.00 | 1,370.00 | 1,325.00 | 1,330.00 | 16,625.00 | 8,336 |
| 2022-08-18 | 1,325.00 | 1,350.00 | 1,320.00 | 1,330.00 | 16,625.00 | 12,203 |
| 2022-08-17 | 1,350.00 | 1,370.00 | 1,325.00 | 1,325.00 | 16,562.50 | 22,485 |
| 2022-08-16 | 1,355.00 | 1,365.00 | 1,330.00 | 1,335.00 | 16,687.50 | 12,392 |
| 2022-08-12 | 1,345.00 | 1,360.00 | 1,330.00 | 1,350.00 | 16,875.00 | 13,289 |
| 2022-08-11 | 1,330.00 | 1,360.00 | 1,305.00 | 1,335.00 | 16,687.50 | 14,013 |
| 2022-08-10 | 1,345.00 | 1,350.00 | 1,320.00 | 1,320.00 | 16,500.00 | 11,276 |
| 2022-08-09 | 1,345.00 | 1,370.00 | 1,325.00 | 1,355.00 | 16,937.50 | 17,836 |
| 2022-08-08 | 1,370.00 | 1,390.00 | 1,340.00 | 1,340.00 | 16,750.00 | 29,944 |
| 2022-08-05 | 1,395.00 | 1,500.00 | 1,360.00 | 1,405.00 | 17,562.50 | 114,173 |
| 2022-08-04 | 1,450.00 | 1,450.00 | 1,390.00 | 1,415.00 | 17,687.50 | 45,600 |
| 2022-08-03 | 1,400.00 | 1,490.00 | 1,380.00 | 1,425.00 | 17,812.50 | 196,786 |
| 2022-08-02 | 1,255.00 | 1,565.00 | 1,250.00 | 1,395.00 | 17,437.50 | 1,110,949 |
| 2022-08-01 | 1,260.00 | 1,270.00 | 1,240.00 | 1,255.00 | 15,687.50 | 17,414 |
| 2022-07-29 | 1,235.00 | 1,270.00 | 1,220.00 | 1,255.00 | 15,687.50 | 18,610 |
| 2022-07-28 | 1,260.00 | 1,260.00 | 1,200.00 | 1,230.00 | 15,375.00 | 23,327 |
| 2022-07-27 | 1,205.00 | 1,245.00 | 1,205.00 | 1,240.00 | 15,500.00 | 30,211 |
| 2022-07-26 | 1,260.00 | 1,280.00 | 1,180.00 | 1,220.00 | 15,250.00 | 83,851 |
| 2022-07-25 | 1,310.00 | 1,440.00 | 1,240.00 | 1,255.00 | 15,687.50 | 224,627 |
| 2022-07-22 | 1,620.00 | 1,645.00 | 1,610.00 | 1,630.00 | 20,375.00 | 12,447 |
| 2022-07-21 | 1,580.00 | 1,690.00 | 1,580.00 | 1,615.00 | 20,187.50 | 42,837 |
| 2022-07-20 | 1,600.00 | 1,620.00 | 1,565.00 | 1,565.00 | 19,562.50 | 9,754 |
| 2022-07-19 | 1,540.00 | 1,590.00 | 1,535.00 | 1,580.00 | 19,750.00 | 6,571 |
| 2022-07-18 | 1,520.00 | 1,565.00 | 1,500.00 | 1,540.00 | 19,250.00 | 14,920 |
| 2022-07-15 | 1,535.00 | 1,575.00 | 1,500.00 | 1,510.00 | 18,875.00 | 5,569 |
| 2022-07-14 | 1,525.00 | 1,565.00 | 1,500.00 | 1,540.00 | 19,250.00 | 6,287 |
| 2022-07-13 | 1,490.00 | 1,530.00 | 1,490.00 | 1,515.00 | 18,937.50 | 4,738 |
| 2022-07-12 | 1,550.00 | 1,550.00 | 1,485.00 | 1,490.00 | 18,625.00 | 9,276 |
| 2022-07-11 | 1,555.00 | 1,570.00 | 1,530.00 | 1,550.00 | 19,375.00 | 6,846 |
| 2022-07-08 | 1,585.00 | 1,585.00 | 1,550.00 | 1,555.00 | 19,437.50 | 9,048 |
| 2022-07-07 | 1,530.00 | 1,600.00 | 1,500.00 | 1,560.00 | 19,500.00 | 29,703 |
| 2022-07-06 | 1,505.00 | 1,540.00 | 1,495.00 | 1,510.00 | 18,875.00 | 8,873 |
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.