Paratech Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 2,295.00 | 2,625.00 | 2,250.00 | 2,495.00 | 31,187.50 | 160,452 |
| 2022-01-05 | 2,370.00 | 2,400.00 | 2,285.00 | 2,300.00 | 28,750.00 | 19,942 |
| 2022-01-04 | 2,415.00 | 2,415.00 | 2,340.00 | 2,370.00 | 29,625.00 | 15,845 |
| 2022-01-03 | 2,380.00 | 2,465.00 | 2,380.00 | 2,390.00 | 29,875.00 | 16,098 |
| 2021-12-30 | 2,420.00 | 2,440.00 | 2,360.00 | 2,400.00 | 30,000.00 | 22,629 |
| 2021-12-29 | 2,445.00 | 2,580.00 | 2,405.00 | 2,420.00 | 30,250.00 | 115,630 |
| 2021-12-28 | 2,380.00 | 2,560.00 | 2,350.00 | 2,365.00 | 29,562.50 | 149,549 |
| 2021-12-27 | 2,200.00 | 2,555.00 | 2,200.00 | 2,380.00 | 29,750.00 | 227,097 |
| 2021-12-24 | 2,255.00 | 2,260.00 | 2,190.00 | 2,195.00 | 27,437.50 | 18,620 |
| 2021-12-23 | 2,285.00 | 2,310.00 | 2,220.00 | 2,255.00 | 28,187.50 | 14,607 |
| 2021-12-22 | 2,230.00 | 2,280.00 | 2,205.00 | 2,280.00 | 28,500.00 | 8,462 |
| 2021-12-21 | 2,220.00 | 2,260.00 | 2,180.00 | 2,195.00 | 27,437.50 | 24,064 |
| 2021-12-20 | 2,265.00 | 2,310.00 | 2,190.00 | 2,220.00 | 27,750.00 | 25,566 |
| 2021-12-17 | 2,325.00 | 2,390.00 | 2,290.00 | 2,290.00 | 28,625.00 | 11,718 |
| 2021-12-16 | 2,375.00 | 2,410.00 | 2,300.00 | 2,350.00 | 29,375.00 | 22,268 |
| 2021-12-15 | 2,430.00 | 2,600.00 | 2,370.00 | 2,375.00 | 29,687.50 | 25,517 |
| 2021-12-14 | 2,420.00 | 2,425.00 | 2,370.00 | 2,390.00 | 29,875.00 | 8,532 |
| 2021-12-13 | 2,410.00 | 2,465.00 | 2,395.00 | 2,430.00 | 30,375.00 | 14,641 |
| 2021-12-10 | 2,430.00 | 2,465.00 | 2,385.00 | 2,410.00 | 30,125.00 | 6,257 |
| 2021-12-09 | 2,420.00 | 2,480.00 | 2,380.00 | 2,430.00 | 30,375.00 | 4,417 |
| 2021-12-08 | 2,480.00 | 2,525.00 | 2,340.00 | 2,420.00 | 30,250.00 | 12,825 |
| 2021-12-07 | 2,500.00 | 2,525.00 | 2,450.00 | 2,485.00 | 31,062.50 | 7,862 |
| 2021-12-06 | 2,440.00 | 2,520.00 | 2,440.00 | 2,480.00 | 31,000.00 | 8,727 |
| 2021-12-03 | 2,440.00 | 2,550.00 | 2,440.00 | 2,490.00 | 31,125.00 | 13,521 |
| 2021-12-02 | 2,250.00 | 2,445.00 | 2,230.00 | 2,440.00 | 30,500.00 | 18,983 |
| 2021-12-01 | 2,270.00 | 2,340.00 | 2,190.00 | 2,300.00 | 28,750.00 | 24,673 |
| 2021-11-30 | 2,460.00 | 2,545.00 | 2,270.00 | 2,315.00 | 28,937.50 | 22,596 |
| 2021-11-29 | 2,420.00 | 2,535.00 | 2,420.00 | 2,420.00 | 30,250.00 | 25,275 |
| 2021-11-26 | 2,585.00 | 2,600.00 | 2,500.00 | 2,550.00 | 31,875.00 | 20,232 |
| 2021-11-25 | 2,605.00 | 2,625.00 | 2,550.00 | 2,585.00 | 32,312.50 | 11,303 |
| 2021-11-24 | 2,555.00 | 2,620.00 | 2,530.00 | 2,595.00 | 32,437.50 | 18,819 |
| 2021-11-23 | 2,590.00 | 2,590.00 | 2,505.00 | 2,550.00 | 31,875.00 | 11,552 |
| 2021-11-22 | 2,525.00 | 2,570.00 | 2,475.00 | 2,560.00 | 32,000.00 | 21,478 |
| 2021-11-19 | 2,565.00 | 2,600.00 | 2,525.00 | 2,550.00 | 31,875.00 | 13,388 |
| 2021-11-18 | 2,600.00 | 2,645.00 | 2,540.00 | 2,565.00 | 32,062.50 | 11,450 |
| 2021-11-17 | 2,665.00 | 2,680.00 | 2,590.00 | 2,610.00 | 32,625.00 | 13,381 |
| 2021-11-16 | 2,695.00 | 2,700.00 | 2,630.00 | 2,650.00 | 33,125.00 | 12,111 |
| 2021-11-15 | 2,705.00 | 2,730.00 | 2,630.00 | 2,730.00 | 34,125.00 | 18,403 |
| 2021-11-12 | 2,705.00 | 2,800.00 | 2,620.00 | 2,650.00 | 33,125.00 | 38,553 |
| 2021-11-11 | 2,750.00 | 2,820.00 | 2,630.00 | 2,690.00 | 33,625.00 | 59,741 |
| 2021-11-10 | 2,485.00 | 2,700.00 | 2,485.00 | 2,635.00 | 32,937.50 | 45,655 |
| 2021-11-09 | 2,600.00 | 2,640.00 | 2,490.00 | 2,510.00 | 31,375.00 | 26,192 |
| 2021-11-08 | 2,610.00 | 2,645.00 | 2,495.00 | 2,590.00 | 32,375.00 | 30,116 |
| 2021-11-05 | 2,740.00 | 2,740.00 | 2,585.00 | 2,610.00 | 32,625.00 | 19,020 |
| 2021-11-04 | 2,765.00 | 2,825.00 | 2,650.00 | 2,670.00 | 33,375.00 | 20,557 |
| 2021-11-03 | 2,825.00 | 2,910.00 | 2,735.00 | 2,765.00 | 34,562.50 | 23,665 |
| 2021-11-02 | 2,815.00 | 2,900.00 | 2,785.00 | 2,825.00 | 35,312.50 | 25,650 |
| 2021-11-01 | 2,840.00 | 2,940.00 | 2,810.00 | 2,840.00 | 35,500.00 | 15,945 |
| 2021-10-29 | 2,945.00 | 2,990.00 | 2,870.00 | 2,870.00 | 35,875.00 | 14,889 |
| 2021-10-28 | 2,865.00 | 2,990.00 | 2,865.00 | 2,945.00 | 36,812.50 | 22,859 |
| 2021-10-27 | 2,980.00 | 3,000.00 | 2,865.00 | 2,865.00 | 35,812.50 | 23,039 |
| 2021-10-26 | 2,995.00 | 3,025.00 | 2,930.00 | 2,995.00 | 37,437.50 | 23,304 |
| 2021-10-25 | 3,015.00 | 3,075.00 | 2,920.00 | 3,000.00 | 37,500.00 | 38,770 |
| 2021-10-22 | 3,005.00 | 3,305.00 | 2,865.00 | 3,015.00 | 37,687.50 | 437,635 |
| 2021-10-21 | 2,870.00 | 2,880.00 | 2,710.00 | 2,735.00 | 34,187.50 | 59,208 |
| 2021-10-20 | 2,510.00 | 2,950.00 | 2,510.00 | 2,860.00 | 35,750.00 | 177,038 |
| 2021-10-19 | 2,620.00 | 2,670.00 | 2,465.00 | 2,510.00 | 31,375.00 | 43,602 |
| 2021-10-18 | 2,745.00 | 2,790.00 | 2,645.00 | 2,650.00 | 33,125.00 | 14,883 |
| 2021-10-15 | 2,695.00 | 2,735.00 | 2,645.00 | 2,715.00 | 33,937.50 | 18,644 |
| 2021-10-14 | 2,645.00 | 2,730.00 | 2,570.00 | 2,715.00 | 33,937.50 | 15,442 |
← NewerPage 20 of 20 · 1,200 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.