Paratech Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-02 | 1,257.00 | 1,279.00 | 1,098.00 | 1,101.00 | 5,505.00 | 686,319 |
| 2026-04-01 | 1,176.00 | 1,191.00 | 1,155.00 | 1,160.00 | 5,800.00 | 270,617 |
| 2026-03-31 | 1,186.00 | 1,202.00 | 1,157.00 | 1,175.00 | 5,875.00 | 52,348 |
| 2026-03-30 | 1,198.00 | 1,250.00 | 1,169.00 | 1,186.00 | 5,930.00 | 107,172 |
| 2026-03-27 | 1,157.00 | 1,210.00 | 1,121.00 | 1,199.00 | 5,995.00 | 61,408 |
| 2026-03-26 | 1,238.00 | 1,238.00 | 1,151.00 | 1,158.00 | 5,790.00 | 109,607 |
| 2026-03-25 | 1,250.00 | 1,304.00 | 1,191.00 | 1,201.00 | 6,005.00 | 391,350 |
| 2026-03-24 | 1,199.00 | 1,370.00 | 1,184.00 | 1,246.00 | 6,230.00 | 591,911 |
| 2026-03-23 | 1,172.00 | 1,280.00 | 1,152.00 | 1,167.00 | 5,835.00 | 195,842 |
| 2026-03-20 | 1,130.00 | 1,190.00 | 1,125.00 | 1,172.00 | 5,860.00 | 85,407 |
| 2026-03-19 | 1,100.00 | 1,143.00 | 1,080.00 | 1,118.00 | 5,590.00 | 52,415 |
| 2026-03-18 | 1,130.00 | 1,160.00 | 1,100.00 | 1,105.00 | 5,525.00 | 52,534 |
| 2026-03-17 | 1,130.00 | 1,143.00 | 1,110.00 | 1,130.00 | 5,650.00 | 31,070 |
| 2026-03-16 | 1,150.00 | 1,165.00 | 1,117.00 | 1,125.00 | 5,625.00 | 35,328 |
| 2026-03-13 | 1,157.00 | 1,180.00 | 1,133.00 | 1,151.00 | 5,755.00 | 42,079 |
| 2026-03-12 | 1,140.00 | 1,253.00 | 1,139.00 | 1,155.00 | 5,775.00 | 169,267 |
| 2026-03-11 | 1,145.00 | 1,160.00 | 1,114.00 | 1,135.00 | 5,675.00 | 62,992 |
| 2026-03-10 | 1,159.00 | 1,189.00 | 1,133.00 | 1,135.00 | 5,675.00 | 58,953 |
| 2026-03-09 | 1,100.00 | 1,136.00 | 1,025.00 | 1,130.00 | 5,650.00 | 171,887 |
| 2026-03-06 | 1,145.00 | 1,160.00 | 1,090.00 | 1,136.00 | 5,680.00 | 46,417 |
| 2026-03-05 | 1,150.00 | 1,158.00 | 1,115.00 | 1,124.00 | 5,620.00 | 90,725 |
| 2026-03-04 | 1,165.00 | 1,165.00 | 1,005.00 | 1,107.00 | 5,535.00 | 160,426 |
| 2026-03-03 | 1,193.00 | 1,231.00 | 1,165.00 | 1,170.00 | 5,850.00 | 147,411 |
| 2026-02-27 | 1,340.00 | 1,340.00 | 1,053.00 | 1,165.00 | 5,825.00 | 552,125 |
| 2026-02-26 | 1,363.00 | 1,383.00 | 1,317.00 | 1,340.00 | 6,700.00 | 97,425 |
| 2026-02-25 | 1,420.00 | 1,580.00 | 1,351.00 | 1,363.00 | 6,815.00 | 335,239 |
| 2026-02-24 | 1,274.00 | 1,362.00 | 1,265.00 | 1,340.00 | 6,700.00 | 60,036 |
| 2026-02-23 | 1,350.00 | 1,350.00 | 1,216.00 | 1,296.00 | 6,480.00 | 158,930 |
| 2026-02-20 | 1,372.00 | 1,400.00 | 1,345.00 | 1,350.00 | 6,750.00 | 82,865 |
| 2026-02-19 | 1,512.00 | 1,512.00 | 1,361.00 | 1,372.00 | 6,860.00 | 164,772 |
| 2026-02-13 | 1,559.00 | 1,593.00 | 1,510.00 | 1,512.00 | 7,560.00 | 80,545 |
| 2026-02-12 | 1,601.00 | 1,640.00 | 1,555.00 | 1,561.00 | 7,805.00 | 108,951 |
| 2026-02-11 | 1,490.00 | 1,620.00 | 1,438.00 | 1,600.00 | 8,000.00 | 173,519 |
| 2026-02-10 | 1,567.00 | 1,567.00 | 1,471.00 | 1,493.00 | 7,465.00 | 69,543 |
| 2026-02-09 | 1,609.00 | 1,617.00 | 1,536.00 | 1,536.00 | 7,680.00 | 78,736 |
| 2026-02-06 | 1,513.00 | 1,624.00 | 1,437.00 | 1,588.00 | 7,940.00 | 187,454 |
| 2026-02-05 | 1,488.00 | 1,517.00 | 1,460.00 | 1,513.00 | 7,565.00 | 76,323 |
| 2026-02-04 | 1,577.00 | 1,577.00 | 1,460.00 | 1,487.00 | 7,435.00 | 142,368 |
| 2026-02-03 | 1,553.00 | 1,610.00 | 1,462.00 | 1,538.00 | 7,690.00 | 273,644 |
| 2026-02-02 | 1,410.00 | 1,650.00 | 1,410.00 | 1,546.00 | 7,730.00 | 730,283 |
| 2026-01-30 | 1,450.00 | 1,451.00 | 1,386.00 | 1,409.00 | 7,045.00 | 123,584 |
| 2026-01-29 | 1,394.00 | 1,450.00 | 1,334.00 | 1,449.00 | 7,245.00 | 277,184 |
| 2026-01-28 | 1,350.00 | 1,678.00 | 1,345.00 | 1,394.00 | 6,970.00 | 2,590,154 |
| 2026-01-27 | 1,208.00 | 1,375.00 | 1,183.00 | 1,292.00 | 6,460.00 | 621,288 |
| 2026-01-26 | 1,182.00 | 1,220.00 | 1,123.00 | 1,183.00 | 5,915.00 | 114,383 |
| 2026-01-23 | 1,107.00 | 1,209.00 | 1,107.00 | 1,181.00 | 5,905.00 | 327,350 |
| 2026-01-22 | 1,069.00 | 1,109.00 | 1,069.00 | 1,102.00 | 5,510.00 | 67,082 |
| 2026-01-21 | 1,075.00 | 1,076.00 | 1,060.00 | 1,068.00 | 5,340.00 | 37,971 |
| 2026-01-20 | 1,070.00 | 1,088.00 | 1,064.00 | 1,084.00 | 5,420.00 | 22,281 |
| 2026-01-19 | 1,067.00 | 1,099.00 | 1,065.00 | 1,079.00 | 5,395.00 | 35,892 |
| 2026-01-16 | 1,078.00 | 1,080.00 | 1,065.00 | 1,067.00 | 5,335.00 | 24,319 |
| 2026-01-15 | 1,070.00 | 1,075.00 | 1,059.00 | 1,067.00 | 5,335.00 | 16,908 |
| 2026-01-14 | 1,071.00 | 1,075.00 | 1,061.00 | 1,068.00 | 5,340.00 | 16,931 |
| 2026-01-13 | 1,085.00 | 1,085.00 | 1,063.00 | 1,075.00 | 5,375.00 | 21,754 |
| 2026-01-12 | 1,083.00 | 1,106.00 | 1,070.00 | 1,077.00 | 5,385.00 | 25,366 |
| 2026-01-09 | 1,053.00 | 1,131.00 | 1,048.00 | 1,083.00 | 5,415.00 | 84,237 |
| 2026-01-08 | 1,077.00 | 1,084.00 | 1,051.00 | 1,062.00 | 5,310.00 | 20,824 |
| 2026-01-07 | 1,095.00 | 1,095.00 | 1,054.00 | 1,082.00 | 5,410.00 | 54,310 |
| 2026-01-06 | 1,100.00 | 1,100.00 | 1,080.00 | 1,095.00 | 5,475.00 | 38,922 |
| 2026-01-05 | 1,111.00 | 1,125.00 | 1,095.00 | 1,100.00 | 5,500.00 | 26,414 |
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.