Paratech Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-01 | 895.00 | 985.00 | 895.00 | 959.00 | 4,795.00 | 212,491 |
| 2026-06-30 | 790.00 | 885.00 | 770.00 | 849.00 | 4,245.00 | 49,052 |
| 2026-06-29 | 795.00 | 805.00 | 748.00 | 797.00 | 3,985.00 | 23,248 |
| 2026-06-26 | 795.00 | 850.00 | 713.00 | 795.00 | 3,975.00 | 40,749 |
| 2026-06-25 | 864.00 | 871.00 | 780.00 | 795.00 | 3,975.00 | 30,071 |
| 2026-06-24 | 902.00 | 934.00 | 821.00 | 871.00 | 4,355.00 | 44,475 |
| 2026-06-23 | 949.00 | 949.00 | 890.00 | 910.00 | 4,550.00 | 69,521 |
| 2026-06-22 | 902.00 | 965.00 | 900.00 | 951.00 | 4,755.00 | 83,718 |
| 2026-06-19 | 879.00 | 948.00 | 865.00 | 900.00 | 4,500.00 | 63,784 |
| 2026-06-18 | 905.00 | 935.00 | 869.00 | 879.00 | 4,395.00 | 53,150 |
| 2026-06-17 | 813.00 | 949.00 | 806.00 | 900.00 | 4,500.00 | 121,271 |
| 2026-06-16 | 770.00 | 830.00 | 765.00 | 813.00 | 4,065.00 | 34,612 |
| 2026-06-15 | 791.00 | 819.00 | 750.00 | 777.00 | 3,885.00 | 26,875 |
| 2026-06-12 | 753.00 | 824.00 | 753.00 | 791.00 | 3,955.00 | 40,898 |
| 2026-06-11 | 760.00 | 769.00 | 695.00 | 759.00 | 3,795.00 | 22,821 |
| 2026-06-10 | 750.00 | 774.00 | 708.00 | 718.00 | 3,590.00 | 24,179 |
| 2026-06-09 | 675.00 | 770.00 | 675.00 | 727.00 | 3,635.00 | 70,201 |
| 2026-06-08 | 771.00 | 799.00 | 721.00 | 743.00 | 3,715.00 | 50,002 |
| 2026-06-05 | 810.00 | 820.00 | 775.00 | 785.00 | 3,925.00 | 43,195 |
| 2026-06-04 | 820.00 | 835.00 | 794.00 | 820.00 | 4,100.00 | 26,364 |
| 2026-06-02 | 850.00 | 850.00 | 763.00 | 820.00 | 4,100.00 | 83,957 |
| 2026-06-01 | 881.00 | 905.00 | 820.00 | 851.00 | 4,255.00 | 63,675 |
| 2026-05-29 | 978.00 | 978.00 | 860.00 | 880.00 | 4,400.00 | 87,154 |
| 2026-05-28 | 970.00 | 1,015.00 | 930.00 | 977.00 | 4,885.00 | 160,017 |
| 2026-05-27 | 918.00 | 991.00 | 902.00 | 950.00 | 4,750.00 | 142,570 |
| 2026-05-26 | 888.00 | 944.00 | 875.00 | 918.00 | 4,590.00 | 48,700 |
| 2026-05-22 | 821.00 | 875.00 | 821.00 | 863.00 | 4,315.00 | 34,378 |
| 2026-05-21 | 838.00 | 870.00 | 809.00 | 816.00 | 4,080.00 | 126,718 |
| 2026-05-20 | 860.00 | 871.00 | 816.00 | 838.00 | 4,190.00 | 35,205 |
| 2026-05-19 | 865.00 | 875.00 | 846.00 | 858.00 | 4,290.00 | 48,943 |
| 2026-05-18 | 945.00 | 945.00 | 850.00 | 866.00 | 4,330.00 | 59,520 |
| 2026-05-15 | 942.00 | 957.00 | 897.00 | 901.00 | 4,505.00 | 81,207 |
| 2026-05-14 | 938.00 | 952.00 | 890.00 | 942.00 | 4,710.00 | 123,187 |
| 2026-05-13 | 990.00 | 1,007.00 | 951.00 | 952.00 | 4,760.00 | 54,449 |
| 2026-05-12 | 960.00 | 988.00 | 922.00 | 971.00 | 4,855.00 | 141,915 |
| 2026-05-11 | 885.00 | 973.00 | 875.00 | 955.00 | 4,775.00 | 137,791 |
| 2026-05-08 | 895.00 | 930.00 | 806.00 | 885.00 | 4,425.00 | 263,493 |
| 2026-05-07 | 955.00 | 970.00 | 869.00 | 890.00 | 4,450.00 | 269,625 |
| 2026-05-06 | 1,013.00 | 1,014.00 | 945.00 | 970.00 | 4,850.00 | 197,962 |
| 2026-05-04 | 1,019.00 | 1,038.00 | 1,010.00 | 1,014.00 | 5,070.00 | 64,916 |
| 2026-04-30 | 1,016.00 | 1,032.00 | 1,012.00 | 1,019.00 | 5,095.00 | 48,556 |
| 2026-04-29 | 1,025.00 | 1,035.00 | 1,012.00 | 1,018.00 | 5,090.00 | 125,218 |
| 2026-04-28 | 1,078.00 | 1,078.00 | 1,023.00 | 1,025.00 | 5,125.00 | 120,680 |
| 2026-04-27 | 1,042.00 | 1,090.00 | 1,038.00 | 1,070.00 | 5,350.00 | 146,044 |
| 2026-04-24 | 1,038.00 | 1,062.00 | 1,032.00 | 1,048.00 | 5,240.00 | 97,907 |
| 2026-04-23 | 1,064.00 | 1,064.00 | 1,027.00 | 1,044.00 | 5,220.00 | 86,934 |
← NewerPage 2 of 2 · 106 trading days
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.