Paratech Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 1,109.00 | 1,137.00 | 1,108.00 | 1,111.00 | 5,555.00 | 15,656 |
| 2025-12-30 | 1,115.00 | 1,124.00 | 1,060.00 | 1,107.00 | 5,535.00 | 17,541 |
| 2025-12-29 | 1,105.00 | 1,116.00 | 1,095.00 | 1,114.00 | 5,570.00 | 12,656 |
| 2025-12-26 | 1,100.00 | 1,105.00 | 1,082.00 | 1,102.00 | 5,510.00 | 19,230 |
| 2025-12-24 | 1,099.00 | 1,113.00 | 1,097.00 | 1,105.00 | 5,525.00 | 33,340 |
| 2025-12-23 | 1,120.00 | 1,120.00 | 1,108.00 | 1,108.00 | 5,540.00 | 32,042 |
| 2025-12-22 | 1,149.00 | 1,149.00 | 1,114.00 | 1,120.00 | 5,600.00 | 22,279 |
| 2025-12-19 | 1,123.00 | 1,150.00 | 1,111.00 | 1,136.00 | 5,680.00 | 14,463 |
| 2025-12-18 | 1,122.00 | 1,128.00 | 1,110.00 | 1,119.00 | 5,595.00 | 10,141 |
| 2025-12-17 | 1,140.00 | 1,145.00 | 1,122.00 | 1,122.00 | 5,610.00 | 49,817 |
| 2025-12-16 | 1,179.00 | 1,180.00 | 1,136.00 | 1,140.00 | 5,700.00 | 32,754 |
| 2025-12-15 | 1,153.00 | 1,185.00 | 1,142.00 | 1,172.00 | 5,860.00 | 49,221 |
| 2025-12-12 | 1,144.00 | 1,185.00 | 1,144.00 | 1,153.00 | 5,765.00 | 41,363 |
| 2025-12-11 | 1,151.00 | 1,151.00 | 1,137.00 | 1,144.00 | 5,720.00 | 20,903 |
| 2025-12-10 | 1,150.00 | 1,150.00 | 1,138.00 | 1,144.00 | 5,720.00 | 19,256 |
| 2025-12-09 | 1,150.00 | 1,163.00 | 1,130.00 | 1,150.00 | 5,750.00 | 20,722 |
| 2025-12-08 | 1,142.00 | 1,154.00 | 1,130.00 | 1,144.00 | 5,720.00 | 24,619 |
| 2025-12-05 | 1,130.00 | 1,149.00 | 1,130.00 | 1,140.00 | 5,700.00 | 26,251 |
| 2025-12-04 | 1,166.00 | 1,169.00 | 1,134.00 | 1,140.00 | 5,700.00 | 41,162 |
| 2025-12-03 | 1,167.00 | 1,180.00 | 1,151.00 | 1,166.00 | 5,830.00 | 54,096 |
| 2025-12-02 | 1,147.00 | 1,205.00 | 1,147.00 | 1,167.00 | 5,835.00 | 110,423 |
| 2025-12-01 | 1,110.00 | 1,299.00 | 1,110.00 | 1,159.00 | 5,795.00 | 1,231,349 |
| 2025-11-28 | 1,093.00 | 1,129.00 | 1,093.00 | 1,124.00 | 5,620.00 | 26,897 |
| 2025-11-27 | 1,100.00 | 1,127.00 | 1,092.00 | 1,092.00 | 5,460.00 | 31,303 |
| 2025-11-26 | 1,110.00 | 1,126.00 | 1,100.00 | 1,108.00 | 5,540.00 | 11,011 |
| 2025-11-25 | 1,101.00 | 1,126.00 | 1,097.00 | 1,107.00 | 5,535.00 | 19,126 |
| 2025-11-24 | 1,110.00 | 1,130.00 | 1,091.00 | 1,115.00 | 5,575.00 | 26,382 |
| 2025-11-21 | 1,119.00 | 1,127.00 | 1,090.00 | 1,103.00 | 5,515.00 | 12,908 |
| 2025-11-20 | 1,093.00 | 1,134.00 | 1,070.00 | 1,129.00 | 5,645.00 | 27,782 |
| 2025-11-19 | 1,108.00 | 1,108.00 | 1,075.00 | 1,096.00 | 5,480.00 | 25,332 |
| 2025-11-18 | 1,113.00 | 1,124.00 | 1,090.00 | 1,111.00 | 5,555.00 | 22,814 |
| 2025-11-17 | 1,144.00 | 1,153.00 | 1,120.00 | 1,121.00 | 5,605.00 | 19,347 |
| 2025-11-14 | 1,141.00 | 1,141.00 | 1,119.00 | 1,134.00 | 5,670.00 | 9,943 |
| 2025-11-13 | 1,157.00 | 1,169.00 | 1,134.00 | 1,141.00 | 5,705.00 | 14,164 |
| 2025-11-12 | 1,131.00 | 1,169.00 | 1,131.00 | 1,157.00 | 5,785.00 | 17,103 |
| 2025-11-11 | 1,153.00 | 1,172.00 | 1,073.00 | 1,131.00 | 5,655.00 | 35,496 |
| 2025-11-10 | 1,127.00 | 1,156.00 | 1,117.00 | 1,153.00 | 5,765.00 | 16,940 |
| 2025-11-07 | 1,130.00 | 1,144.00 | 1,109.00 | 1,125.00 | 5,625.00 | 28,710 |
| 2025-11-06 | 1,155.00 | 1,158.00 | 1,113.00 | 1,139.00 | 5,695.00 | 28,770 |
| 2025-11-05 | 1,140.00 | 1,161.00 | 1,053.00 | 1,135.00 | 5,675.00 | 59,435 |
| 2025-11-04 | 1,145.00 | 1,155.00 | 1,133.00 | 1,147.00 | 5,735.00 | 26,648 |
| 2025-11-03 | 1,172.00 | 1,180.00 | 1,133.00 | 1,145.00 | 5,725.00 | 62,920 |
| 2025-10-31 | 1,177.00 | 1,184.00 | 1,171.00 | 1,171.00 | 5,855.00 | 36,839 |
| 2025-10-30 | 1,186.00 | 1,195.00 | 1,180.00 | 1,180.00 | 5,900.00 | 39,879 |
| 2025-10-29 | 1,195.00 | 1,210.00 | 1,184.00 | 1,196.00 | 5,980.00 | 49,804 |
| 2025-10-28 | 1,206.00 | 1,218.00 | 1,191.00 | 1,202.00 | 6,010.00 | 48,096 |
| 2025-10-27 | 1,200.00 | 1,209.00 | 1,179.00 | 1,206.00 | 6,030.00 | 66,453 |
| 2025-10-24 | 1,222.00 | 1,228.00 | 1,191.00 | 1,199.00 | 5,995.00 | 41,201 |
| 2025-10-23 | 1,195.00 | 1,224.00 | 1,177.00 | 1,222.00 | 6,110.00 | 71,692 |
| 2025-10-22 | 1,181.00 | 1,191.00 | 1,162.00 | 1,190.00 | 5,950.00 | 70,891 |
| 2025-10-21 | 1,198.00 | 1,211.00 | 1,185.00 | 1,186.00 | 5,930.00 | 124,919 |
| 2025-10-20 | 1,200.00 | 1,212.00 | 1,183.00 | 1,201.00 | 6,005.00 | 202,159 |
| 2025-10-17 | 1,215.00 | 1,470.00 | 1,207.00 | 1,207.00 | 6,035.00 | 4,209,390 |
| 2025-10-16 | 1,243.00 | 1,247.00 | 1,205.00 | 1,214.00 | 6,070.00 | 60,911 |
| 2025-10-15 | 1,216.00 | 1,243.00 | 1,216.00 | 1,243.00 | 6,215.00 | 26,470 |
| 2025-10-14 | 1,232.00 | 1,239.00 | 1,213.00 | 1,213.00 | 6,065.00 | 35,841 |
| 2025-10-13 | 1,229.00 | 1,239.00 | 1,210.00 | 1,232.00 | 6,160.00 | 39,659 |
| 2025-10-10 | 1,241.00 | 1,253.00 | 1,239.00 | 1,239.00 | 6,195.00 | 23,844 |
| 2025-10-02 | 1,237.00 | 1,277.00 | 1,232.00 | 1,253.00 | 6,265.00 | 38,445 |
| 2025-10-01 | 1,262.00 | 1,262.00 | 1,238.00 | 1,240.00 | 6,200.00 | 88,910 |
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.