Paratech Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 2,035.00 | 2,035.00 | 1,985.00 | 1,995.00 | 24,937.50 | 19,822 |
| 2022-04-06 | 2,050.00 | 2,090.00 | 2,025.00 | 2,035.00 | 25,437.50 | 22,518 |
| 2022-04-05 | 2,065.00 | 2,110.00 | 2,050.00 | 2,070.00 | 25,875.00 | 18,995 |
| 2022-04-04 | 2,025.00 | 2,070.00 | 1,995.00 | 2,050.00 | 25,625.00 | 20,217 |
| 2022-04-01 | 2,020.00 | 2,070.00 | 2,015.00 | 2,030.00 | 25,375.00 | 10,400 |
| 2022-03-31 | 1,970.00 | 2,070.00 | 1,970.00 | 2,045.00 | 25,562.50 | 21,345 |
| 2022-03-30 | 2,030.00 | 2,050.00 | 1,975.00 | 1,975.00 | 24,687.50 | 21,022 |
| 2022-03-29 | 2,065.00 | 2,070.00 | 2,000.00 | 2,030.00 | 25,375.00 | 21,719 |
| 2022-03-28 | 1,985.00 | 2,180.00 | 1,950.00 | 2,065.00 | 25,812.50 | 136,321 |
| 2022-03-25 | 1,945.00 | 1,980.00 | 1,915.00 | 1,980.00 | 24,750.00 | 24,947 |
| 2022-03-24 | 1,950.00 | 1,950.00 | 1,905.00 | 1,920.00 | 24,000.00 | 12,239 |
| 2022-03-23 | 1,955.00 | 2,000.00 | 1,940.00 | 1,950.00 | 24,375.00 | 22,849 |
| 2022-03-22 | 1,920.00 | 1,945.00 | 1,910.00 | 1,925.00 | 24,062.50 | 15,597 |
| 2022-03-21 | 1,940.00 | 1,945.00 | 1,895.00 | 1,920.00 | 24,000.00 | 11,146 |
| 2022-03-18 | 1,915.00 | 1,945.00 | 1,875.00 | 1,900.00 | 23,750.00 | 19,457 |
| 2022-03-17 | 1,945.00 | 1,945.00 | 1,890.00 | 1,910.00 | 23,875.00 | 20,439 |
| 2022-03-16 | 1,875.00 | 1,935.00 | 1,850.00 | 1,910.00 | 23,875.00 | 17,828 |
| 2022-03-15 | 1,875.00 | 1,885.00 | 1,840.00 | 1,855.00 | 23,187.50 | 11,921 |
| 2022-03-14 | 1,920.00 | 1,920.00 | 1,855.00 | 1,865.00 | 23,312.50 | 18,199 |
| 2022-03-11 | 1,915.00 | 1,915.00 | 1,875.00 | 1,905.00 | 23,812.50 | 15,953 |
| 2022-03-10 | 1,880.00 | 1,920.00 | 1,875.00 | 1,885.00 | 23,562.50 | 26,946 |
| 2022-03-08 | 1,940.00 | 1,940.00 | 1,860.00 | 1,880.00 | 23,500.00 | 56,192 |
| 2022-03-07 | 2,370.00 | 2,460.00 | 1,950.00 | 1,950.00 | 24,375.00 | 330,506 |
| 2022-03-04 | 1,995.00 | 2,090.00 | 1,955.00 | 2,070.00 | 25,875.00 | 35,733 |
| 2022-03-03 | 1,985.00 | 2,020.00 | 1,975.00 | 2,000.00 | 25,000.00 | 16,632 |
| 2022-03-02 | 1,970.00 | 1,995.00 | 1,945.00 | 1,975.00 | 24,687.50 | 13,450 |
| 2022-02-28 | 1,955.00 | 2,000.00 | 1,945.00 | 1,965.00 | 24,562.50 | 9,220 |
| 2022-02-25 | 1,925.00 | 2,000.00 | 1,925.00 | 1,950.00 | 24,375.00 | 15,270 |
| 2022-02-24 | 1,970.00 | 1,975.00 | 1,900.00 | 1,915.00 | 23,937.50 | 18,307 |
| 2022-02-23 | 1,965.00 | 1,990.00 | 1,950.00 | 1,970.00 | 24,625.00 | 10,240 |
| 2022-02-22 | 2,020.00 | 2,020.00 | 1,950.00 | 1,975.00 | 24,687.50 | 15,768 |
| 2022-02-21 | 2,030.00 | 2,045.00 | 1,990.00 | 2,040.00 | 25,500.00 | 9,396 |
| 2022-02-18 | 1,990.00 | 2,030.00 | 1,965.00 | 2,030.00 | 25,375.00 | 8,277 |
| 2022-02-17 | 2,045.00 | 2,050.00 | 1,895.00 | 2,000.00 | 25,000.00 | 14,642 |
| 2022-02-16 | 1,935.00 | 2,030.00 | 1,935.00 | 2,020.00 | 25,250.00 | 11,820 |
| 2022-02-15 | 1,985.00 | 2,000.00 | 1,880.00 | 1,915.00 | 23,937.50 | 22,129 |
| 2022-02-14 | 2,000.00 | 2,025.00 | 1,955.00 | 1,985.00 | 24,812.50 | 14,924 |
| 2022-02-11 | 2,100.00 | 2,100.00 | 2,015.00 | 2,055.00 | 25,687.50 | 18,319 |
| 2022-02-10 | 2,105.00 | 2,135.00 | 2,075.00 | 2,100.00 | 26,250.00 | 15,131 |
| 2022-02-09 | 2,115.00 | 2,135.00 | 2,070.00 | 2,095.00 | 26,187.50 | 15,084 |
| 2022-02-08 | 2,115.00 | 2,165.00 | 2,070.00 | 2,095.00 | 26,187.50 | 15,887 |
| 2022-02-07 | 2,160.00 | 2,160.00 | 2,070.00 | 2,115.00 | 26,437.50 | 8,042 |
| 2022-02-04 | 2,070.00 | 2,130.00 | 2,065.00 | 2,100.00 | 26,250.00 | 10,736 |
| 2022-02-03 | 2,015.00 | 2,110.00 | 2,010.00 | 2,070.00 | 25,875.00 | 12,607 |
| 2022-01-28 | 1,980.00 | 2,040.00 | 1,945.00 | 2,005.00 | 25,062.50 | 36,366 |
| 2022-01-27 | 2,095.00 | 2,135.00 | 2,000.00 | 2,020.00 | 25,250.00 | 26,473 |
| 2022-01-26 | 2,185.00 | 2,215.00 | 2,090.00 | 2,110.00 | 26,375.00 | 24,795 |
| 2022-01-25 | 2,210.00 | 2,350.00 | 2,185.00 | 2,190.00 | 27,375.00 | 57,352 |
| 2022-01-24 | 2,255.00 | 2,330.00 | 2,185.00 | 2,200.00 | 27,500.00 | 26,329 |
| 2022-01-21 | 2,210.00 | 2,275.00 | 2,175.00 | 2,250.00 | 28,125.00 | 19,423 |
| 2022-01-20 | 2,195.00 | 2,275.00 | 2,190.00 | 2,230.00 | 27,875.00 | 18,915 |
| 2022-01-19 | 2,310.00 | 2,355.00 | 2,185.00 | 2,230.00 | 27,875.00 | 41,801 |
| 2022-01-18 | 2,410.00 | 2,435.00 | 2,360.00 | 2,365.00 | 29,562.50 | 18,402 |
| 2022-01-17 | 2,435.00 | 2,500.00 | 2,390.00 | 2,435.00 | 30,437.50 | 21,128 |
| 2022-01-14 | 2,515.00 | 2,555.00 | 2,480.00 | 2,480.00 | 31,000.00 | 17,708 |
| 2022-01-13 | 2,505.00 | 2,575.00 | 2,475.00 | 2,550.00 | 31,875.00 | 30,965 |
| 2022-01-12 | 2,450.00 | 2,555.00 | 2,450.00 | 2,505.00 | 31,312.50 | 32,074 |
| 2022-01-11 | 2,565.00 | 2,565.00 | 2,435.00 | 2,450.00 | 30,625.00 | 38,097 |
| 2022-01-10 | 2,685.00 | 2,710.00 | 2,555.00 | 2,580.00 | 32,250.00 | 71,748 |
| 2022-01-07 | 2,480.00 | 2,805.00 | 2,415.00 | 2,670.00 | 33,375.00 | 311,559 |
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.