Paru Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-25 | 876.00 | 876.00 | 770.00 | 790.00 | 1,580.00 | 399,870 |
| 2022-01-24 | 776.00 | 1,000.00 | 776.00 | 878.00 | 1,756.00 | 3,572,863 |
| 2022-01-21 | 779.00 | 796.00 | 754.00 | 776.00 | 1,552.00 | 69,190 |
| 2022-01-20 | 750.00 | 849.00 | 747.00 | 780.00 | 1,560.00 | 382,707 |
| 2022-01-19 | 736.00 | 773.00 | 727.00 | 746.00 | 1,492.00 | 229,304 |
| 2022-01-18 | 970.00 | 970.00 | 750.00 | 755.00 | 1,510.00 | 750,338 |
| 2022-01-17 | 993.00 | 993.00 | 969.00 | 970.00 | 1,940.00 | 109,767 |
| 2022-01-14 | 997.00 | 998.00 | 990.00 | 994.00 | 1,988.00 | 43,527 |
| 2022-01-13 | 997.00 | 1,005.00 | 997.00 | 999.00 | 1,998.00 | 20,552 |
| 2022-01-12 | 996.00 | 1,005.00 | 991.00 | 999.00 | 1,998.00 | 28,662 |
| 2022-01-11 | 1,005.00 | 1,005.00 | 994.00 | 996.00 | 1,992.00 | 41,178 |
| 2022-01-10 | 1,010.00 | 1,020.00 | 999.00 | 1,000.00 | 2,000.00 | 45,137 |
| 2022-01-07 | 1,020.00 | 1,020.00 | 1,005.00 | 1,010.00 | 2,020.00 | 48,648 |
| 2022-01-06 | 1,010.00 | 1,025.00 | 1,000.00 | 1,000.00 | 2,000.00 | 24,485 |
| 2022-01-05 | 1,020.00 | 1,025.00 | 1,005.00 | 1,015.00 | 2,030.00 | 31,537 |
| 2022-01-04 | 1,020.00 | 1,020.00 | 1,000.00 | 1,015.00 | 2,030.00 | 33,709 |
| 2022-01-03 | 1,000.00 | 1,015.00 | 1,000.00 | 1,010.00 | 2,020.00 | 28,987 |
| 2021-12-30 | 1,010.00 | 1,015.00 | 998.00 | 1,000.00 | 2,000.00 | 40,270 |
| 2021-12-29 | 1,010.00 | 1,020.00 | 999.00 | 1,000.00 | 2,000.00 | 16,094 |
| 2021-12-28 | 1,015.00 | 1,020.00 | 1,000.00 | 1,010.00 | 2,020.00 | 34,826 |
| 2021-12-27 | 1,010.00 | 1,015.00 | 1,005.00 | 1,015.00 | 2,030.00 | 17,343 |
| 2021-12-24 | 1,000.00 | 1,015.00 | 1,000.00 | 1,010.00 | 2,020.00 | 36,685 |
| 2021-12-23 | 1,005.00 | 1,015.00 | 1,005.00 | 1,010.00 | 2,020.00 | 18,890 |
| 2021-12-22 | 1,020.00 | 1,020.00 | 1,000.00 | 1,000.00 | 2,000.00 | 60,578 |
| 2021-12-21 | 1,015.00 | 1,040.00 | 1,010.00 | 1,015.00 | 2,030.00 | 49,359 |
| 2021-12-20 | 1,030.00 | 1,030.00 | 1,010.00 | 1,015.00 | 2,030.00 | 35,548 |
| 2021-12-17 | 1,010.00 | 1,030.00 | 1,010.00 | 1,020.00 | 2,040.00 | 23,109 |
| 2021-12-16 | 1,020.00 | 1,020.00 | 1,010.00 | 1,020.00 | 2,040.00 | 25,254 |
| 2021-12-15 | 1,035.00 | 1,040.00 | 1,005.00 | 1,010.00 | 2,020.00 | 46,250 |
| 2021-12-14 | 1,045.00 | 1,045.00 | 1,025.00 | 1,030.00 | 2,060.00 | 15,891 |
| 2021-12-13 | 1,065.00 | 1,070.00 | 1,030.00 | 1,030.00 | 2,060.00 | 40,675 |
| 2021-12-10 | 1,055.00 | 1,065.00 | 1,035.00 | 1,045.00 | 2,090.00 | 28,139 |
| 2021-12-09 | 1,055.00 | 1,060.00 | 1,035.00 | 1,050.00 | 2,100.00 | 21,560 |
| 2021-12-08 | 1,060.00 | 1,065.00 | 1,045.00 | 1,050.00 | 2,100.00 | 32,805 |
| 2021-12-07 | 1,090.00 | 1,090.00 | 1,040.00 | 1,055.00 | 2,110.00 | 61,945 |
| 2021-12-06 | 1,015.00 | 1,080.00 | 1,015.00 | 1,075.00 | 2,150.00 | 71,500 |
| 2021-12-03 | 1,015.00 | 1,030.00 | 1,005.00 | 1,025.00 | 2,050.00 | 19,923 |
| 2021-12-02 | 1,010.00 | 1,025.00 | 1,000.00 | 1,010.00 | 2,020.00 | 38,595 |
| 2021-12-01 | 1,010.00 | 1,015.00 | 997.00 | 1,000.00 | 2,000.00 | 47,877 |
| 2021-11-30 | 1,020.00 | 1,040.00 | 997.00 | 997.00 | 1,994.00 | 65,343 |
| 2021-11-29 | 1,040.00 | 1,040.00 | 1,000.00 | 1,020.00 | 2,040.00 | 58,551 |
| 2021-11-26 | 1,040.00 | 1,055.00 | 1,030.00 | 1,040.00 | 2,080.00 | 41,679 |
| 2021-11-25 | 1,060.00 | 1,065.00 | 1,035.00 | 1,040.00 | 2,080.00 | 38,490 |
| 2021-11-24 | 1,065.00 | 1,075.00 | 1,035.00 | 1,060.00 | 2,120.00 | 41,105 |
| 2021-11-23 | 1,070.00 | 1,075.00 | 1,060.00 | 1,075.00 | 2,150.00 | 27,363 |
| 2021-11-22 | 1,070.00 | 1,075.00 | 1,055.00 | 1,070.00 | 2,140.00 | 45,424 |
| 2021-11-19 | 1,065.00 | 1,080.00 | 1,050.00 | 1,070.00 | 2,140.00 | 33,467 |
| 2021-11-18 | 1,100.00 | 1,100.00 | 1,060.00 | 1,075.00 | 2,150.00 | 25,610 |
| 2021-11-17 | 1,065.00 | 1,105.00 | 1,030.00 | 1,100.00 | 2,200.00 | 139,006 |
| 2021-11-16 | 1,075.00 | 1,085.00 | 1,050.00 | 1,060.00 | 2,120.00 | 79,062 |
| 2021-11-15 | 1,105.00 | 1,105.00 | 1,075.00 | 1,080.00 | 2,160.00 | 53,291 |
| 2021-11-12 | 1,080.00 | 1,105.00 | 1,080.00 | 1,105.00 | 2,210.00 | 43,814 |
| 2021-11-11 | 1,095.00 | 1,100.00 | 1,065.00 | 1,080.00 | 2,160.00 | 45,806 |
| 2021-11-10 | 1,060.00 | 1,090.00 | 1,040.00 | 1,075.00 | 2,150.00 | 54,892 |
| 2021-11-09 | 1,105.00 | 1,105.00 | 1,070.00 | 1,070.00 | 2,140.00 | 49,741 |
| 2021-11-08 | 1,095.00 | 1,100.00 | 1,070.00 | 1,075.00 | 2,150.00 | 38,483 |
| 2021-11-05 | 1,125.00 | 1,125.00 | 1,085.00 | 1,095.00 | 2,190.00 | 51,830 |
| 2021-11-04 | 1,135.00 | 1,135.00 | 1,115.00 | 1,115.00 | 2,230.00 | 49,288 |
| 2021-11-03 | 1,135.00 | 1,140.00 | 1,120.00 | 1,135.00 | 2,270.00 | 50,181 |
| 2021-11-02 | 1,135.00 | 1,140.00 | 1,120.00 | 1,130.00 | 2,260.00 | 39,035 |
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.