Paratech Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 1,325.00 | 1,338.00 | 1,300.00 | 1,301.00 | 6,505.00 | 79,913 |
| 2025-07-04 | 1,325.00 | 1,475.00 | 1,309.00 | 1,342.00 | 6,710.00 | 641,472 |
| 2025-07-03 | 1,300.00 | 1,330.00 | 1,298.00 | 1,322.00 | 6,610.00 | 38,821 |
| 2025-07-02 | 1,303.00 | 1,317.00 | 1,288.00 | 1,300.00 | 6,500.00 | 25,060 |
| 2025-07-01 | 1,254.00 | 1,317.00 | 1,253.00 | 1,314.00 | 6,570.00 | 56,849 |
| 2025-06-30 | 1,274.00 | 1,288.00 | 1,250.00 | 1,275.00 | 6,375.00 | 30,828 |
| 2025-06-27 | 1,320.00 | 1,320.00 | 1,265.00 | 1,274.00 | 6,370.00 | 28,648 |
| 2025-06-26 | 1,270.00 | 1,314.00 | 1,258.00 | 1,293.00 | 6,465.00 | 60,284 |
| 2025-06-25 | 1,308.00 | 1,312.00 | 1,261.00 | 1,270.00 | 6,350.00 | 100,244 |
| 2025-06-24 | 1,316.00 | 1,330.00 | 1,291.00 | 1,308.00 | 6,540.00 | 74,346 |
| 2025-06-23 | 1,350.00 | 1,363.00 | 1,282.00 | 1,315.00 | 6,575.00 | 71,084 |
| 2025-06-20 | 1,355.00 | 1,358.00 | 1,336.00 | 1,350.00 | 6,750.00 | 24,039 |
| 2025-06-19 | 1,372.00 | 1,376.00 | 1,348.00 | 1,355.00 | 6,775.00 | 37,342 |
| 2025-06-18 | 1,361.00 | 1,370.00 | 1,353.00 | 1,370.00 | 6,850.00 | 35,284 |
| 2025-06-17 | 1,389.00 | 1,398.00 | 1,352.00 | 1,372.00 | 6,860.00 | 39,756 |
| 2025-06-16 | 1,418.00 | 1,418.00 | 1,367.00 | 1,389.00 | 6,945.00 | 63,447 |
| 2025-06-13 | 1,448.00 | 1,477.00 | 1,405.00 | 1,438.00 | 7,190.00 | 89,539 |
| 2025-06-12 | 1,353.00 | 1,488.00 | 1,353.00 | 1,435.00 | 7,175.00 | 311,017 |
| 2025-06-11 | 1,340.00 | 1,344.00 | 1,331.00 | 1,334.00 | 6,670.00 | 22,581 |
| 2025-06-10 | 1,350.00 | 1,350.00 | 1,332.00 | 1,340.00 | 6,700.00 | 22,104 |
| 2025-06-09 | 1,374.00 | 1,374.00 | 1,333.00 | 1,335.00 | 6,675.00 | 87,509 |
| 2025-06-05 | 1,380.00 | 1,380.00 | 1,361.00 | 1,374.00 | 6,870.00 | 20,466 |
| 2025-06-04 | 1,395.00 | 1,395.00 | 1,350.00 | 1,370.00 | 6,850.00 | 14,373 |
| 2025-06-02 | 1,364.00 | 1,376.00 | 1,361.00 | 1,363.00 | 6,815.00 | 7,052 |
| 2025-05-30 | 1,370.00 | 1,378.00 | 1,360.00 | 1,363.00 | 6,815.00 | 7,173 |
| 2025-05-29 | 1,347.00 | 1,375.00 | 1,347.00 | 1,370.00 | 6,850.00 | 9,461 |
| 2025-05-28 | 1,353.00 | 1,364.00 | 1,340.00 | 1,360.00 | 6,800.00 | 22,789 |
| 2025-05-27 | 1,363.00 | 1,363.00 | 1,341.00 | 1,353.00 | 6,765.00 | 21,195 |
| 2025-05-26 | 1,354.00 | 1,385.00 | 1,332.00 | 1,357.00 | 6,785.00 | 9,385 |
| 2025-05-23 | 1,350.00 | 1,364.00 | 1,349.00 | 1,354.00 | 6,770.00 | 14,189 |
| 2025-05-22 | 1,379.00 | 1,379.00 | 1,355.00 | 1,359.00 | 6,795.00 | 15,830 |
| 2025-05-21 | 1,368.00 | 1,384.00 | 1,361.00 | 1,379.00 | 6,895.00 | 13,822 |
| 2025-05-20 | 1,372.00 | 1,375.00 | 1,358.00 | 1,372.00 | 6,860.00 | 16,381 |
| 2025-05-19 | 1,395.00 | 1,395.00 | 1,365.00 | 1,372.00 | 6,860.00 | 19,949 |
| 2025-05-16 | 1,430.00 | 1,431.00 | 1,386.00 | 1,395.00 | 6,975.00 | 34,275 |
| 2025-05-15 | 1,456.00 | 1,471.00 | 1,424.00 | 1,424.00 | 7,120.00 | 34,097 |
| 2025-05-14 | 1,477.00 | 1,477.00 | 1,438.00 | 1,446.00 | 7,230.00 | 22,114 |
| 2025-05-13 | 1,433.00 | 1,494.00 | 1,433.00 | 1,479.00 | 7,395.00 | 75,233 |
| 2025-05-12 | 1,440.00 | 1,475.00 | 1,419.00 | 1,433.00 | 7,165.00 | 40,794 |
| 2025-05-09 | 1,475.00 | 1,485.00 | 1,442.00 | 1,445.00 | 7,225.00 | 24,766 |
| 2025-05-08 | 1,450.00 | 1,480.00 | 1,431.00 | 1,467.00 | 7,335.00 | 15,738 |
| 2025-05-07 | 1,434.00 | 1,454.00 | 1,423.00 | 1,450.00 | 7,250.00 | 24,533 |
| 2025-05-02 | 1,435.00 | 1,449.00 | 1,409.00 | 1,447.00 | 7,235.00 | 30,189 |
| 2025-04-30 | 1,477.00 | 1,482.00 | 1,409.00 | 1,417.00 | 7,085.00 | 54,841 |
| 2025-04-29 | 1,510.00 | 1,525.00 | 1,470.00 | 1,477.00 | 7,385.00 | 40,517 |
| 2025-04-28 | 1,495.00 | 1,508.00 | 1,468.00 | 1,492.00 | 7,460.00 | 23,486 |
| 2025-04-25 | 1,486.00 | 1,550.00 | 1,471.00 | 1,495.00 | 7,475.00 | 60,104 |
| 2025-04-24 | 1,480.00 | 1,493.00 | 1,470.00 | 1,485.00 | 7,425.00 | 11,213 |
| 2025-04-23 | 1,507.00 | 1,508.00 | 1,468.00 | 1,480.00 | 7,400.00 | 21,800 |
| 2025-04-22 | 1,478.00 | 1,506.00 | 1,478.00 | 1,502.00 | 7,510.00 | 26,561 |
| 2025-04-21 | 1,492.00 | 1,520.00 | 1,482.00 | 1,499.00 | 7,495.00 | 36,268 |
| 2025-04-18 | 1,458.00 | 1,503.00 | 1,455.00 | 1,492.00 | 7,460.00 | 23,693 |
| 2025-04-17 | 1,440.00 | 1,466.00 | 1,440.00 | 1,455.00 | 7,275.00 | 19,961 |
| 2025-04-16 | 1,486.00 | 1,486.00 | 1,441.00 | 1,441.00 | 7,205.00 | 38,729 |
| 2025-04-15 | 1,497.00 | 1,509.00 | 1,470.00 | 1,474.00 | 7,370.00 | 25,121 |
| 2025-04-14 | 1,501.00 | 1,527.00 | 1,483.00 | 1,510.00 | 7,550.00 | 27,148 |
| 2025-04-11 | 1,492.00 | 1,515.00 | 1,464.00 | 1,500.00 | 7,500.00 | 23,722 |
| 2025-04-10 | 1,470.00 | 1,515.00 | 1,455.00 | 1,492.00 | 7,460.00 | 36,576 |
| 2025-04-09 | 1,442.00 | 1,457.00 | 1,418.00 | 1,448.00 | 7,240.00 | 49,408 |
| 2025-04-08 | 1,459.00 | 1,515.00 | 1,454.00 | 1,461.00 | 7,305.00 | 34,146 |
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.