Paratech Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 1,520.00 | 1,529.00 | 1,414.00 | 1,459.00 | 7,295.00 | 62,195 |
| 2025-04-04 | 1,435.00 | 1,520.00 | 1,414.00 | 1,520.00 | 7,600.00 | 101,895 |
| 2025-04-03 | 1,450.00 | 1,467.00 | 1,412.00 | 1,445.00 | 7,225.00 | 53,997 |
| 2025-04-02 | 1,484.00 | 1,500.00 | 1,425.00 | 1,468.00 | 7,340.00 | 43,019 |
| 2025-04-01 | 1,458.00 | 1,513.00 | 1,458.00 | 1,468.00 | 7,340.00 | 54,968 |
| 2025-03-31 | 1,520.00 | 1,520.00 | 1,409.00 | 1,471.00 | 7,355.00 | 72,050 |
| 2025-03-28 | 1,640.00 | 1,640.00 | 1,520.00 | 1,520.00 | 7,600.00 | 197,380 |
| 2025-03-27 | 1,623.00 | 1,745.00 | 1,620.00 | 1,686.00 | 8,430.00 | 544,652 |
| 2025-03-26 | 1,783.00 | 1,800.00 | 1,590.00 | 1,620.00 | 8,100.00 | 965,745 |
| 2025-03-25 | 1,550.00 | 1,580.00 | 1,541.00 | 1,559.00 | 7,795.00 | 80,302 |
| 2025-03-24 | 1,632.00 | 1,819.00 | 1,545.00 | 1,556.00 | 7,780.00 | 510,453 |
| 2025-03-21 | 1,529.00 | 1,533.00 | 1,510.00 | 1,530.00 | 7,650.00 | 16,628 |
| 2025-03-20 | 1,550.00 | 1,550.00 | 1,517.00 | 1,529.00 | 7,645.00 | 30,887 |
| 2025-03-19 | 1,570.00 | 1,570.00 | 1,534.00 | 1,544.00 | 7,720.00 | 23,311 |
| 2025-03-18 | 1,561.00 | 1,582.00 | 1,561.00 | 1,570.00 | 7,850.00 | 8,139 |
| 2025-03-17 | 1,595.00 | 1,595.00 | 1,541.00 | 1,574.00 | 7,870.00 | 20,166 |
| 2025-03-14 | 1,572.00 | 1,572.00 | 1,530.00 | 1,557.00 | 7,785.00 | 24,517 |
| 2025-03-13 | 1,583.00 | 1,593.00 | 1,552.00 | 1,560.00 | 7,800.00 | 11,995 |
| 2025-03-12 | 1,559.00 | 1,606.00 | 1,559.00 | 1,559.00 | 7,795.00 | 16,910 |
| 2025-03-11 | 1,526.00 | 1,575.00 | 1,525.00 | 1,572.00 | 7,860.00 | 17,198 |
| 2025-03-10 | 1,598.00 | 1,598.00 | 1,554.00 | 1,574.00 | 7,870.00 | 27,601 |
| 2025-03-07 | 1,636.00 | 1,636.00 | 1,584.00 | 1,584.00 | 7,920.00 | 36,476 |
| 2025-03-06 | 1,650.00 | 1,656.00 | 1,616.00 | 1,623.00 | 8,115.00 | 26,992 |
| 2025-03-05 | 1,601.00 | 1,644.00 | 1,594.00 | 1,643.00 | 8,215.00 | 19,585 |
| 2025-03-04 | 1,630.00 | 1,630.00 | 1,590.00 | 1,621.00 | 8,105.00 | 39,517 |
| 2025-02-28 | 1,651.00 | 1,695.00 | 1,631.00 | 1,640.00 | 8,200.00 | 71,332 |
| 2025-02-27 | 1,702.00 | 1,755.00 | 1,656.00 | 1,686.00 | 8,430.00 | 87,789 |
| 2025-02-26 | 1,713.00 | 1,729.00 | 1,688.00 | 1,694.00 | 8,470.00 | 24,474 |
| 2025-02-25 | 1,739.00 | 1,748.00 | 1,705.00 | 1,714.00 | 8,570.00 | 29,546 |
| 2025-02-24 | 1,713.00 | 1,746.00 | 1,686.00 | 1,741.00 | 8,705.00 | 30,735 |
| 2025-02-21 | 1,706.00 | 1,731.00 | 1,688.00 | 1,713.00 | 8,565.00 | 44,560 |
| 2025-02-20 | 1,735.00 | 1,740.00 | 1,698.00 | 1,706.00 | 8,530.00 | 63,916 |
| 2025-02-19 | 1,787.00 | 1,787.00 | 1,724.00 | 1,725.00 | 8,625.00 | 69,201 |
| 2025-02-18 | 1,716.00 | 1,785.00 | 1,696.00 | 1,777.00 | 8,885.00 | 95,945 |
| 2025-02-17 | 1,696.00 | 1,725.00 | 1,671.00 | 1,720.00 | 8,600.00 | 50,214 |
| 2025-02-14 | 1,664.00 | 1,708.00 | 1,650.00 | 1,700.00 | 8,500.00 | 73,147 |
| 2025-02-13 | 1,730.00 | 1,838.00 | 1,648.00 | 1,664.00 | 8,320.00 | 302,131 |
| 2025-02-12 | 1,750.00 | 1,785.00 | 1,700.00 | 1,700.00 | 8,500.00 | 161,090 |
| 2025-02-11 | 1,725.00 | 1,735.00 | 1,661.00 | 1,680.00 | 8,400.00 | 90,810 |
| 2025-02-10 | 1,677.00 | 1,783.00 | 1,645.00 | 1,725.00 | 8,625.00 | 234,778 |
| 2025-02-07 | 1,624.00 | 1,670.00 | 1,605.00 | 1,660.00 | 8,300.00 | 74,420 |
| 2025-02-06 | 1,620.00 | 1,720.00 | 1,618.00 | 1,631.00 | 8,155.00 | 216,985 |
| 2025-02-05 | 1,601.00 | 1,625.00 | 1,590.00 | 1,602.00 | 8,010.00 | 38,954 |
| 2025-02-04 | 1,582.00 | 1,622.00 | 1,570.00 | 1,601.00 | 8,005.00 | 45,956 |
| 2025-02-03 | 1,615.00 | 1,622.00 | 1,550.00 | 1,580.00 | 7,900.00 | 75,883 |
| 2025-01-31 | 1,583.00 | 1,640.00 | 1,582.00 | 1,632.00 | 8,160.00 | 43,177 |
| 2025-01-24 | 1,583.00 | 1,623.00 | 1,575.00 | 1,583.00 | 7,915.00 | 34,076 |
| 2025-01-23 | 1,600.00 | 1,671.00 | 1,583.00 | 1,583.00 | 7,915.00 | 131,928 |
| 2025-01-22 | 1,603.00 | 1,619.00 | 1,585.00 | 1,597.00 | 7,985.00 | 73,215 |
| 2025-01-21 | 1,609.00 | 1,632.00 | 1,576.00 | 1,621.00 | 8,105.00 | 109,790 |
| 2025-01-20 | 1,610.00 | 1,628.00 | 1,575.00 | 1,614.00 | 8,070.00 | 69,516 |
| 2025-01-17 | 1,652.00 | 1,672.00 | 1,588.00 | 1,605.00 | 8,025.00 | 109,791 |
| 2025-01-16 | 1,628.00 | 1,715.00 | 1,619.00 | 1,652.00 | 8,260.00 | 200,710 |
| 2025-01-15 | 1,676.00 | 1,680.00 | 1,595.00 | 1,635.00 | 8,175.00 | 262,031 |
| 2025-01-14 | 1,755.00 | 1,797.00 | 1,662.00 | 1,693.00 | 8,465.00 | 367,285 |
| 2025-01-13 | 2,000.00 | 2,060.00 | 1,746.00 | 1,755.00 | 8,775.00 | 2,056,154 |
| 2025-01-10 | 1,500.00 | 1,931.00 | 1,482.00 | 1,840.00 | 9,200.00 | 3,086,934 |
| 2025-01-09 | 1,486.00 | 1,508.00 | 1,468.00 | 1,486.00 | 7,430.00 | 46,662 |
| 2025-01-08 | 1,500.00 | 1,532.00 | 1,493.00 | 1,502.00 | 7,510.00 | 32,332 |
| 2025-01-07 | 1,510.00 | 1,555.00 | 1,483.00 | 1,518.00 | 7,590.00 | 53,290 |
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.