Paru Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 1,260.00 | 1,325.00 | 1,260.00 | 1,295.00 | 2,590.00 | 371,068 |
| 2022-04-25 | 1,240.00 | 1,300.00 | 1,240.00 | 1,265.00 | 2,530.00 | 149,360 |
| 2022-04-22 | 1,265.00 | 1,270.00 | 1,240.00 | 1,265.00 | 2,530.00 | 79,083 |
| 2022-04-21 | 1,265.00 | 1,285.00 | 1,240.00 | 1,265.00 | 2,530.00 | 79,909 |
| 2022-04-20 | 1,285.00 | 1,285.00 | 1,250.00 | 1,265.00 | 2,530.00 | 126,911 |
| 2022-04-19 | 1,240.00 | 1,300.00 | 1,240.00 | 1,260.00 | 2,520.00 | 386,715 |
| 2022-04-18 | 1,250.00 | 1,270.00 | 1,230.00 | 1,250.00 | 2,500.00 | 60,245 |
| 2022-04-15 | 1,225.00 | 1,285.00 | 1,225.00 | 1,250.00 | 2,500.00 | 220,052 |
| 2022-04-14 | 1,245.00 | 1,245.00 | 1,200.00 | 1,235.00 | 2,470.00 | 83,407 |
| 2022-04-13 | 1,270.00 | 1,270.00 | 1,220.00 | 1,235.00 | 2,470.00 | 97,321 |
| 2022-04-12 | 1,240.00 | 1,270.00 | 1,235.00 | 1,245.00 | 2,490.00 | 91,174 |
| 2022-04-11 | 1,275.00 | 1,295.00 | 1,220.00 | 1,260.00 | 2,520.00 | 404,917 |
| 2022-04-08 | 1,225.00 | 1,255.00 | 1,200.00 | 1,235.00 | 2,470.00 | 135,200 |
| 2022-04-07 | 1,240.00 | 1,285.00 | 1,230.00 | 1,240.00 | 2,480.00 | 118,037 |
| 2022-04-06 | 1,240.00 | 1,275.00 | 1,225.00 | 1,255.00 | 2,510.00 | 149,396 |
| 2022-04-05 | 1,255.00 | 1,285.00 | 1,230.00 | 1,240.00 | 2,480.00 | 173,672 |
| 2022-04-04 | 1,245.00 | 1,270.00 | 1,205.00 | 1,265.00 | 2,530.00 | 284,302 |
| 2022-04-01 | 1,210.00 | 1,275.00 | 1,180.00 | 1,245.00 | 2,490.00 | 426,783 |
| 2022-03-31 | 1,165.00 | 1,320.00 | 1,165.00 | 1,230.00 | 2,460.00 | 2,641,661 |
| 2022-03-30 | 1,190.00 | 1,190.00 | 1,145.00 | 1,150.00 | 2,300.00 | 329,931 |
| 2022-03-29 | 1,035.00 | 1,340.00 | 1,030.00 | 1,180.00 | 2,360.00 | 4,109,055 |
| 2022-03-28 | 1,050.00 | 1,055.00 | 1,015.00 | 1,035.00 | 2,070.00 | 114,888 |
| 2022-03-25 | 1,100.00 | 1,110.00 | 1,035.00 | 1,060.00 | 2,120.00 | 185,075 |
| 2022-03-24 | 1,195.00 | 1,195.00 | 1,080.00 | 1,100.00 | 2,200.00 | 325,234 |
| 2022-03-23 | 1,105.00 | 1,160.00 | 1,100.00 | 1,130.00 | 2,260.00 | 301,012 |
| 2022-03-22 | 1,015.00 | 1,115.00 | 1,015.00 | 1,095.00 | 2,190.00 | 369,843 |
| 2022-03-21 | 1,010.00 | 1,015.00 | 999.00 | 1,015.00 | 2,030.00 | 178,200 |
| 2022-03-18 | 951.00 | 1,050.00 | 951.00 | 1,000.00 | 2,000.00 | 274,463 |
| 2022-03-17 | 905.00 | 965.00 | 905.00 | 960.00 | 1,920.00 | 96,921 |
| 2022-03-16 | 900.00 | 908.00 | 894.00 | 904.00 | 1,808.00 | 19,055 |
| 2022-03-15 | 901.00 | 929.00 | 889.00 | 900.00 | 1,800.00 | 30,811 |
| 2022-03-14 | 929.00 | 929.00 | 897.00 | 901.00 | 1,802.00 | 25,548 |
| 2022-03-11 | 901.00 | 916.00 | 890.00 | 902.00 | 1,804.00 | 29,107 |
| 2022-03-10 | 880.00 | 893.00 | 880.00 | 892.00 | 1,784.00 | 53,955 |
| 2022-03-08 | 912.00 | 915.00 | 860.00 | 893.00 | 1,786.00 | 26,300 |
| 2022-03-07 | 912.00 | 912.00 | 901.00 | 908.00 | 1,816.00 | 36,655 |
| 2022-03-04 | 930.00 | 935.00 | 912.00 | 923.00 | 1,846.00 | 36,456 |
| 2022-03-03 | 929.00 | 929.00 | 915.00 | 926.00 | 1,852.00 | 43,546 |
| 2022-03-02 | 916.00 | 930.00 | 913.00 | 914.00 | 1,828.00 | 46,057 |
| 2022-02-28 | 939.00 | 939.00 | 909.00 | 916.00 | 1,832.00 | 39,716 |
| 2022-02-25 | 941.00 | 941.00 | 901.00 | 908.00 | 1,816.00 | 102,827 |
| 2022-02-24 | 970.00 | 980.00 | 890.00 | 906.00 | 1,812.00 | 140,604 |
| 2022-02-23 | 1,005.00 | 1,005.00 | 958.00 | 970.00 | 1,940.00 | 79,970 |
| 2022-02-22 | 968.00 | 991.00 | 963.00 | 969.00 | 1,938.00 | 85,336 |
| 2022-02-21 | 995.00 | 997.00 | 971.00 | 977.00 | 1,954.00 | 102,656 |
| 2022-02-18 | 1,000.00 | 1,040.00 | 950.00 | 994.00 | 1,988.00 | 346,153 |
| 2022-02-17 | 1,035.00 | 1,035.00 | 990.00 | 1,005.00 | 2,010.00 | 172,023 |
| 2022-02-16 | 1,055.00 | 1,060.00 | 1,010.00 | 1,020.00 | 2,040.00 | 237,367 |
| 2022-02-15 | 1,050.00 | 1,125.00 | 994.00 | 1,040.00 | 2,080.00 | 842,246 |
| 2022-02-14 | 995.00 | 1,170.00 | 912.00 | 1,045.00 | 2,090.00 | 2,013,355 |
| 2022-02-11 | 1,025.00 | 1,085.00 | 992.00 | 992.00 | 1,984.00 | 364,623 |
| 2022-02-10 | 1,040.00 | 1,220.00 | 984.00 | 1,045.00 | 2,090.00 | 2,237,293 |
| 2022-02-09 | 882.00 | 1,125.00 | 879.00 | 1,065.00 | 2,130.00 | 5,707,865 |
| 2022-02-08 | 876.00 | 882.00 | 862.00 | 880.00 | 1,760.00 | 60,993 |
| 2022-02-07 | 856.00 | 879.00 | 845.00 | 876.00 | 1,752.00 | 55,859 |
| 2022-02-04 | 853.00 | 869.00 | 843.00 | 855.00 | 1,710.00 | 58,149 |
| 2022-02-03 | 859.00 | 866.00 | 821.00 | 854.00 | 1,708.00 | 164,798 |
| 2022-01-28 | 753.00 | 930.00 | 753.00 | 843.00 | 1,686.00 | 1,084,051 |
| 2022-01-27 | 796.00 | 810.00 | 731.00 | 768.00 | 1,536.00 | 119,299 |
| 2022-01-26 | 787.00 | 808.00 | 785.00 | 795.00 | 1,590.00 | 98,345 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.