Paratech Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 1,671.00 | 1,715.00 | 1,670.00 | 1,690.00 | 8,450.00 | 22,768 |
| 2024-10-07 | 1,750.00 | 1,750.00 | 1,659.00 | 1,684.00 | 8,420.00 | 39,986 |
| 2024-10-04 | 1,637.00 | 1,659.00 | 1,634.00 | 1,655.00 | 8,275.00 | 22,322 |
| 2024-10-02 | 1,705.00 | 1,708.00 | 1,633.00 | 1,634.00 | 8,170.00 | 96,413 |
| 2024-09-30 | 1,741.00 | 1,775.00 | 1,711.00 | 1,723.00 | 8,615.00 | 39,982 |
| 2024-09-27 | 1,775.00 | 1,775.00 | 1,717.00 | 1,759.00 | 8,795.00 | 69,373 |
| 2024-09-26 | 1,780.00 | 1,780.00 | 1,749.00 | 1,775.00 | 8,875.00 | 46,529 |
| 2024-09-25 | 1,780.00 | 1,807.00 | 1,753.00 | 1,769.00 | 8,845.00 | 73,840 |
| 2024-09-24 | 1,823.00 | 1,823.00 | 1,790.00 | 1,799.00 | 8,995.00 | 40,363 |
| 2024-09-23 | 1,807.00 | 1,826.00 | 1,799.00 | 1,803.00 | 9,015.00 | 48,303 |
| 2024-09-20 | 1,800.00 | 1,877.00 | 1,796.00 | 1,810.00 | 9,050.00 | 47,207 |
| 2024-09-19 | 1,850.00 | 1,851.00 | 1,787.00 | 1,805.00 | 9,025.00 | 94,092 |
| 2024-09-13 | 1,907.00 | 1,909.00 | 1,845.00 | 1,859.00 | 9,295.00 | 68,405 |
| 2024-09-12 | 1,878.00 | 1,891.00 | 1,823.00 | 1,891.00 | 9,455.00 | 135,516 |
| 2024-09-11 | 2,050.00 | 2,050.00 | 1,830.00 | 1,877.00 | 9,385.00 | 301,245 |
| 2024-09-10 | 2,110.00 | 2,110.00 | 1,925.00 | 1,958.00 | 9,790.00 | 423,903 |
| 2024-09-09 | 2,225.00 | 2,400.00 | 2,045.00 | 2,070.00 | 10,350.00 | 2,139,768 |
| 2024-09-06 | 1,854.00 | 2,310.00 | 1,787.00 | 2,310.00 | 11,550.00 | 2,155,876 |
| 2024-09-05 | 1,737.00 | 1,783.00 | 1,703.00 | 1,778.00 | 8,890.00 | 46,766 |
| 2024-09-04 | 1,782.00 | 1,807.00 | 1,700.00 | 1,727.00 | 8,635.00 | 58,070 |
| 2024-09-03 | 1,810.00 | 1,840.00 | 1,793.00 | 1,817.00 | 9,085.00 | 65,755 |
| 2024-09-02 | 1,895.00 | 1,895.00 | 1,781.00 | 1,810.00 | 9,050.00 | 103,688 |
| 2024-08-30 | 1,923.00 | 1,934.00 | 1,876.00 | 1,896.00 | 9,480.00 | 101,547 |
| 2024-08-29 | 1,960.00 | 1,984.00 | 1,875.00 | 1,922.00 | 9,610.00 | 147,511 |
| 2024-08-28 | 2,160.00 | 2,160.00 | 1,950.00 | 1,976.00 | 9,880.00 | 248,249 |
| 2024-08-27 | 2,160.00 | 2,225.00 | 2,090.00 | 2,185.00 | 10,925.00 | 282,767 |
| 2024-08-26 | 2,360.00 | 2,585.00 | 2,160.00 | 2,205.00 | 11,025.00 | 2,893,478 |
| 2024-08-23 | 2,070.00 | 2,235.00 | 1,976.00 | 2,125.00 | 10,625.00 | 1,143,427 |
| 2024-08-22 | 1,936.00 | 2,085.00 | 1,925.00 | 1,969.00 | 9,845.00 | 291,776 |
| 2024-08-21 | 1,989.00 | 1,994.00 | 1,914.00 | 1,914.00 | 9,570.00 | 67,622 |
| 2024-08-20 | 1,865.00 | 1,995.00 | 1,865.00 | 1,940.00 | 9,700.00 | 56,768 |
| 2024-08-19 | 1,929.00 | 2,025.00 | 1,875.00 | 1,880.00 | 9,400.00 | 103,754 |
| 2024-08-16 | 1,988.00 | 1,990.00 | 1,904.00 | 1,929.00 | 9,645.00 | 99,393 |
| 2024-08-14 | 2,030.00 | 2,060.00 | 1,989.00 | 2,000.00 | 10,000.00 | 210,396 |
| 2024-08-13 | 2,150.00 | 2,290.00 | 1,985.00 | 2,095.00 | 10,475.00 | 719,842 |
| 2024-08-12 | 1,910.00 | 2,200.00 | 1,875.00 | 2,070.00 | 10,350.00 | 744,085 |
| 2024-08-09 | 1,828.00 | 1,909.00 | 1,742.00 | 1,896.00 | 9,480.00 | 50,771 |
| 2024-08-08 | 1,920.00 | 1,920.00 | 1,813.00 | 1,814.00 | 9,070.00 | 23,727 |
| 2024-08-07 | 1,890.00 | 1,953.00 | 1,832.00 | 1,874.00 | 9,370.00 | 71,127 |
| 2024-08-06 | 1,598.00 | 1,900.00 | 1,598.00 | 1,822.00 | 9,110.00 | 37,282 |
| 2024-08-05 | 1,840.00 | 1,850.00 | 1,504.00 | 1,689.00 | 8,445.00 | 50,900 |
| 2024-08-02 | 1,869.00 | 1,935.00 | 1,795.00 | 1,850.00 | 9,250.00 | 55,558 |
| 2024-08-01 | 1,810.00 | 1,927.00 | 1,810.00 | 1,850.00 | 9,250.00 | 19,749 |
| 2024-07-31 | 1,867.00 | 1,897.00 | 1,780.00 | 1,799.00 | 8,995.00 | 18,585 |
| 2024-07-30 | 1,880.00 | 1,913.00 | 1,866.00 | 1,867.00 | 9,335.00 | 7,219 |
| 2024-07-29 | 1,858.00 | 1,939.00 | 1,858.00 | 1,880.00 | 9,400.00 | 23,685 |
| 2024-07-26 | 1,829.00 | 1,882.00 | 1,826.00 | 1,858.00 | 9,290.00 | 14,877 |
| 2024-07-25 | 1,870.00 | 1,870.00 | 1,817.00 | 1,829.00 | 9,145.00 | 21,323 |
| 2024-07-24 | 1,860.00 | 1,920.00 | 1,855.00 | 1,880.00 | 9,400.00 | 7,653 |
| 2024-07-23 | 1,900.00 | 1,924.00 | 1,870.00 | 1,870.00 | 9,350.00 | 10,299 |
| 2024-07-22 | 1,888.00 | 1,954.00 | 1,865.00 | 1,916.00 | 9,580.00 | 19,228 |
| 2024-07-19 | 1,899.00 | 1,900.00 | 1,847.00 | 1,888.00 | 9,440.00 | 18,411 |
| 2024-07-18 | 1,891.00 | 1,899.00 | 1,850.00 | 1,899.00 | 9,495.00 | 10,776 |
| 2024-07-16 | 1,907.00 | 1,950.00 | 1,886.00 | 1,898.00 | 9,490.00 | 9,303 |
| 2024-07-15 | 1,945.00 | 1,955.00 | 1,889.00 | 1,907.00 | 9,535.00 | 19,510 |
| 2024-07-12 | 1,960.00 | 1,975.00 | 1,928.00 | 1,936.00 | 9,680.00 | 28,217 |
| 2024-07-11 | 2,045.00 | 2,080.00 | 1,977.00 | 1,981.00 | 9,905.00 | 58,276 |
| 2024-07-10 | 1,897.00 | 2,080.00 | 1,885.00 | 2,065.00 | 10,325.00 | 120,539 |
| 2024-07-09 | 1,999.00 | 2,000.00 | 1,838.00 | 1,896.00 | 9,480.00 | 82,711 |
| 2024-07-08 | 2,030.00 | 2,035.00 | 1,970.00 | 1,998.00 | 9,990.00 | 26,106 |
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.