Paratech Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 1,461.00 | 1,513.00 | 1,461.00 | 1,498.00 | 7,490.00 | 47,666 |
| 2025-01-03 | 1,424.00 | 1,459.00 | 1,404.00 | 1,442.00 | 7,210.00 | 39,121 |
| 2025-01-02 | 1,412.00 | 1,436.00 | 1,387.00 | 1,433.00 | 7,165.00 | 47,611 |
| 2024-12-30 | 1,409.00 | 1,456.00 | 1,403.00 | 1,412.00 | 7,060.00 | 50,223 |
| 2024-12-27 | 1,449.00 | 1,462.00 | 1,360.00 | 1,403.00 | 7,015.00 | 70,678 |
| 2024-12-26 | 1,511.00 | 1,520.00 | 1,453.00 | 1,462.00 | 7,310.00 | 59,158 |
| 2024-12-24 | 1,581.00 | 1,581.00 | 1,517.00 | 1,527.00 | 7,635.00 | 45,208 |
| 2024-12-23 | 1,600.00 | 1,628.00 | 1,533.00 | 1,544.00 | 7,720.00 | 75,766 |
| 2024-12-20 | 1,641.00 | 1,691.00 | 1,594.00 | 1,600.00 | 8,000.00 | 87,759 |
| 2024-12-19 | 1,634.00 | 1,697.00 | 1,630.00 | 1,641.00 | 8,205.00 | 84,961 |
| 2024-12-18 | 1,690.00 | 1,735.00 | 1,643.00 | 1,687.00 | 8,435.00 | 115,351 |
| 2024-12-17 | 1,660.00 | 1,740.00 | 1,629.00 | 1,675.00 | 8,375.00 | 183,402 |
| 2024-12-16 | 1,644.00 | 1,665.00 | 1,602.00 | 1,640.00 | 8,200.00 | 137,215 |
| 2024-12-13 | 1,789.00 | 1,870.00 | 1,644.00 | 1,644.00 | 8,220.00 | 830,579 |
| 2024-12-12 | 1,630.00 | 1,683.00 | 1,592.00 | 1,628.00 | 8,140.00 | 317,524 |
| 2024-12-11 | 1,750.00 | 1,845.00 | 1,590.00 | 1,635.00 | 8,175.00 | 1,284,674 |
| 2024-12-10 | 1,272.00 | 1,652.00 | 1,272.00 | 1,652.00 | 8,260.00 | 710,057 |
| 2024-12-09 | 1,379.00 | 1,418.00 | 1,261.00 | 1,271.00 | 6,355.00 | 193,342 |
| 2024-12-06 | 1,411.00 | 1,578.00 | 1,376.00 | 1,456.00 | 7,280.00 | 264,053 |
| 2024-12-05 | 1,500.00 | 1,572.00 | 1,381.00 | 1,411.00 | 7,055.00 | 202,477 |
| 2024-12-04 | 1,450.00 | 1,553.00 | 1,398.00 | 1,461.00 | 7,305.00 | 165,324 |
| 2024-12-03 | 1,530.00 | 1,540.00 | 1,477.00 | 1,477.00 | 7,385.00 | 98,343 |
| 2024-12-02 | 1,686.00 | 1,722.00 | 1,510.00 | 1,530.00 | 7,650.00 | 120,716 |
| 2024-11-29 | 1,670.00 | 1,698.00 | 1,640.00 | 1,668.00 | 8,340.00 | 47,359 |
| 2024-11-28 | 1,742.00 | 1,747.00 | 1,661.00 | 1,666.00 | 8,330.00 | 92,433 |
| 2024-11-27 | 1,640.00 | 1,744.00 | 1,625.00 | 1,730.00 | 8,650.00 | 170,382 |
| 2024-11-26 | 1,728.00 | 1,780.00 | 1,604.00 | 1,619.00 | 8,095.00 | 142,366 |
| 2024-11-25 | 1,582.00 | 1,739.00 | 1,578.00 | 1,717.00 | 8,585.00 | 352,767 |
| 2024-11-22 | 1,585.00 | 1,586.00 | 1,518.00 | 1,537.00 | 7,685.00 | 58,726 |
| 2024-11-21 | 1,540.00 | 1,649.00 | 1,495.00 | 1,585.00 | 7,925.00 | 112,023 |
| 2024-11-20 | 1,530.00 | 1,643.00 | 1,530.00 | 1,535.00 | 7,675.00 | 119,232 |
| 2024-11-19 | 1,531.00 | 1,631.00 | 1,525.00 | 1,525.00 | 7,625.00 | 135,311 |
| 2024-11-18 | 1,453.00 | 1,560.00 | 1,400.00 | 1,531.00 | 7,655.00 | 149,559 |
| 2024-11-15 | 1,317.00 | 1,516.00 | 1,306.00 | 1,421.00 | 7,105.00 | 439,175 |
| 2024-11-14 | 1,302.00 | 1,350.00 | 1,302.00 | 1,330.00 | 6,650.00 | 49,219 |
| 2024-11-13 | 1,248.00 | 1,340.00 | 1,240.00 | 1,302.00 | 6,510.00 | 65,182 |
| 2024-11-12 | 1,334.00 | 1,334.00 | 1,250.00 | 1,256.00 | 6,280.00 | 68,269 |
| 2024-11-11 | 1,337.00 | 1,361.00 | 1,303.00 | 1,339.00 | 6,695.00 | 55,465 |
| 2024-11-08 | 1,354.00 | 1,396.00 | 1,354.00 | 1,365.00 | 6,825.00 | 20,333 |
| 2024-11-07 | 1,370.00 | 1,375.00 | 1,341.00 | 1,354.00 | 6,770.00 | 24,024 |
| 2024-11-06 | 1,362.00 | 1,393.00 | 1,338.00 | 1,358.00 | 6,790.00 | 26,603 |
| 2024-11-05 | 1,380.00 | 1,400.00 | 1,357.00 | 1,361.00 | 6,805.00 | 38,606 |
| 2024-11-04 | 1,376.00 | 1,405.00 | 1,342.00 | 1,367.00 | 6,835.00 | 28,021 |
| 2024-11-01 | 1,376.00 | 1,387.00 | 1,340.00 | 1,367.00 | 6,835.00 | 22,653 |
| 2024-10-31 | 1,310.00 | 1,440.00 | 1,303.00 | 1,376.00 | 6,880.00 | 112,061 |
| 2024-10-30 | 1,347.00 | 1,347.00 | 1,311.00 | 1,311.00 | 6,555.00 | 36,466 |
| 2024-10-29 | 1,383.00 | 1,383.00 | 1,318.00 | 1,333.00 | 6,665.00 | 35,441 |
| 2024-10-28 | 1,307.00 | 1,395.00 | 1,307.00 | 1,344.00 | 6,720.00 | 46,535 |
| 2024-10-25 | 1,341.00 | 1,376.00 | 1,307.00 | 1,307.00 | 6,535.00 | 64,251 |
| 2024-10-24 | 1,358.00 | 1,600.00 | 1,303.00 | 1,355.00 | 6,775.00 | 472,304 |
| 2024-10-23 | 1,401.00 | 1,401.00 | 1,317.00 | 1,358.00 | 6,790.00 | 64,961 |
| 2024-10-22 | 1,478.00 | 1,478.00 | 1,370.00 | 1,401.00 | 7,005.00 | 44,694 |
| 2024-10-21 | 1,480.00 | 1,496.00 | 1,444.00 | 1,461.00 | 7,305.00 | 48,434 |
| 2024-10-18 | 1,525.00 | 1,525.00 | 1,462.00 | 1,462.00 | 7,310.00 | 43,084 |
| 2024-10-17 | 1,549.00 | 1,549.00 | 1,518.00 | 1,525.00 | 7,625.00 | 13,953 |
| 2024-10-16 | 1,570.00 | 1,570.00 | 1,540.00 | 1,540.00 | 7,700.00 | 24,913 |
| 2024-10-15 | 1,627.00 | 1,643.00 | 1,500.00 | 1,570.00 | 7,850.00 | 140,026 |
| 2024-10-14 | 1,661.00 | 1,666.00 | 1,639.00 | 1,645.00 | 8,225.00 | 29,350 |
| 2024-10-11 | 1,711.00 | 1,712.00 | 1,670.00 | 1,672.00 | 8,360.00 | 21,375 |
| 2024-10-10 | 1,738.00 | 1,738.00 | 1,699.00 | 1,711.00 | 8,555.00 | 43,123 |
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.