Paratech Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 1,485.00 | 1,535.00 | 1,480.00 | 1,525.00 | 19,062.50 | 6,207 |
| 2022-07-04 | 1,440.00 | 1,530.00 | 1,425.00 | 1,475.00 | 18,437.50 | 13,232 |
| 2022-07-01 | 1,500.00 | 1,545.00 | 1,435.00 | 1,455.00 | 18,187.50 | 12,635 |
| 2022-06-30 | 1,570.00 | 1,585.00 | 1,500.00 | 1,515.00 | 18,937.50 | 14,393 |
| 2022-06-29 | 1,560.00 | 1,605.00 | 1,550.00 | 1,570.00 | 19,625.00 | 8,726 |
| 2022-06-28 | 1,570.00 | 1,630.00 | 1,560.00 | 1,575.00 | 19,687.50 | 13,148 |
| 2022-06-27 | 1,605.00 | 1,620.00 | 1,545.00 | 1,605.00 | 20,062.50 | 20,261 |
| 2022-06-24 | 1,450.00 | 1,580.00 | 1,445.00 | 1,580.00 | 19,750.00 | 19,293 |
| 2022-06-23 | 1,620.00 | 1,680.00 | 1,460.00 | 1,470.00 | 18,375.00 | 63,858 |
| 2022-06-22 | 1,780.00 | 1,785.00 | 1,620.00 | 1,635.00 | 20,437.50 | 14,858 |
| 2022-06-21 | 1,745.00 | 1,775.00 | 1,715.00 | 1,755.00 | 21,937.50 | 8,774 |
| 2022-06-20 | 1,805.00 | 1,835.00 | 1,720.00 | 1,735.00 | 21,687.50 | 25,727 |
| 2022-06-17 | 1,740.00 | 1,900.00 | 1,705.00 | 1,820.00 | 22,750.00 | 30,681 |
| 2022-06-16 | 1,810.00 | 1,860.00 | 1,760.00 | 1,775.00 | 22,187.50 | 20,045 |
| 2022-06-15 | 1,835.00 | 1,950.00 | 1,785.00 | 1,800.00 | 22,500.00 | 36,892 |
| 2022-06-14 | 1,905.00 | 1,930.00 | 1,790.00 | 1,880.00 | 23,500.00 | 62,755 |
| 2022-06-13 | 2,045.00 | 2,050.00 | 1,955.00 | 1,955.00 | 24,437.50 | 54,221 |
| 2022-06-10 | 2,085.00 | 2,115.00 | 2,055.00 | 2,085.00 | 26,062.50 | 57,549 |
| 2022-06-09 | 2,060.00 | 2,275.00 | 2,055.00 | 2,120.00 | 26,500.00 | 537,248 |
| 2022-06-08 | 2,075.00 | 2,080.00 | 1,990.00 | 2,015.00 | 25,187.50 | 48,779 |
| 2022-06-07 | 2,095.00 | 2,115.00 | 2,040.00 | 2,070.00 | 25,875.00 | 52,155 |
| 2022-06-03 | 1,990.00 | 2,340.00 | 1,965.00 | 2,100.00 | 26,250.00 | 915,490 |
| 2022-06-02 | 1,985.00 | 2,035.00 | 1,970.00 | 1,970.00 | 24,625.00 | 13,954 |
| 2022-05-31 | 1,975.00 | 2,025.00 | 1,970.00 | 1,985.00 | 24,812.50 | 13,592 |
| 2022-05-30 | 1,975.00 | 1,990.00 | 1,965.00 | 1,975.00 | 24,687.50 | 8,168 |
| 2022-05-27 | 1,965.00 | 1,990.00 | 1,940.00 | 1,960.00 | 24,500.00 | 5,470 |
| 2022-05-26 | 1,930.00 | 2,010.00 | 1,925.00 | 1,965.00 | 24,562.50 | 16,936 |
| 2022-05-25 | 1,925.00 | 1,955.00 | 1,925.00 | 1,930.00 | 24,125.00 | 5,331 |
| 2022-05-24 | 1,955.00 | 1,960.00 | 1,915.00 | 1,925.00 | 24,062.50 | 7,654 |
| 2022-05-23 | 1,965.00 | 1,980.00 | 1,940.00 | 1,940.00 | 24,250.00 | 8,235 |
| 2022-05-20 | 1,960.00 | 1,975.00 | 1,945.00 | 1,965.00 | 24,562.50 | 6,867 |
| 2022-05-19 | 1,950.00 | 1,960.00 | 1,905.00 | 1,960.00 | 24,500.00 | 12,076 |
| 2022-05-18 | 2,000.00 | 2,025.00 | 1,970.00 | 1,975.00 | 24,687.50 | 12,881 |
| 2022-05-17 | 2,000.00 | 2,010.00 | 1,990.00 | 2,000.00 | 25,000.00 | 6,807 |
| 2022-05-16 | 1,995.00 | 2,025.00 | 1,990.00 | 1,995.00 | 24,937.50 | 7,601 |
| 2022-05-13 | 1,995.00 | 2,040.00 | 1,980.00 | 1,995.00 | 24,937.50 | 23,392 |
| 2022-05-12 | 2,100.00 | 2,100.00 | 2,000.00 | 2,005.00 | 25,062.50 | 21,056 |
| 2022-05-11 | 2,080.00 | 2,155.00 | 2,030.00 | 2,115.00 | 26,437.50 | 13,167 |
| 2022-05-10 | 2,045.00 | 2,090.00 | 1,980.00 | 2,085.00 | 26,062.50 | 18,560 |
| 2022-05-09 | 2,150.00 | 2,150.00 | 2,050.00 | 2,070.00 | 25,875.00 | 18,066 |
| 2022-05-06 | 2,110.00 | 2,180.00 | 2,105.00 | 2,140.00 | 26,750.00 | 18,501 |
| 2022-05-04 | 2,180.00 | 2,200.00 | 2,130.00 | 2,145.00 | 26,812.50 | 19,043 |
| 2022-05-03 | 2,050.00 | 2,200.00 | 2,050.00 | 2,180.00 | 27,250.00 | 48,259 |
| 2022-05-02 | 2,075.00 | 2,075.00 | 2,035.00 | 2,055.00 | 25,687.50 | 13,220 |
| 2022-04-29 | 2,055.00 | 2,095.00 | 2,045.00 | 2,095.00 | 26,187.50 | 13,072 |
| 2022-04-28 | 2,120.00 | 2,125.00 | 2,020.00 | 2,055.00 | 25,687.50 | 27,114 |
| 2022-04-27 | 2,100.00 | 2,145.00 | 2,090.00 | 2,110.00 | 26,375.00 | 19,538 |
| 2022-04-26 | 2,105.00 | 2,215.00 | 2,090.00 | 2,155.00 | 26,937.50 | 29,742 |
| 2022-04-25 | 2,185.00 | 2,185.00 | 2,100.00 | 2,105.00 | 26,312.50 | 32,178 |
| 2022-04-22 | 2,180.00 | 2,235.00 | 2,160.00 | 2,205.00 | 27,562.50 | 41,918 |
| 2022-04-21 | 2,210.00 | 2,260.00 | 2,150.00 | 2,180.00 | 27,250.00 | 41,551 |
| 2022-04-20 | 2,360.00 | 2,360.00 | 2,180.00 | 2,185.00 | 27,312.50 | 93,264 |
| 2022-04-19 | 2,335.00 | 2,480.00 | 2,225.00 | 2,295.00 | 28,687.50 | 531,158 |
| 2022-04-18 | 2,065.00 | 2,125.00 | 2,055.00 | 2,110.00 | 26,375.00 | 51,092 |
| 2022-04-15 | 2,080.00 | 2,120.00 | 2,030.00 | 2,080.00 | 26,000.00 | 28,689 |
| 2022-04-14 | 2,115.00 | 2,160.00 | 2,060.00 | 2,060.00 | 25,750.00 | 57,137 |
| 2022-04-13 | 1,940.00 | 2,340.00 | 1,935.00 | 2,100.00 | 26,250.00 | 302,999 |
| 2022-04-12 | 1,960.00 | 1,980.00 | 1,930.00 | 1,960.00 | 24,500.00 | 9,387 |
| 2022-04-11 | 2,020.00 | 2,025.00 | 1,965.00 | 1,980.00 | 24,750.00 | 10,908 |
| 2022-04-08 | 1,995.00 | 2,020.00 | 1,990.00 | 1,990.00 | 24,875.00 | 8,271 |
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.