Paratech Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 1,291.00 | 1,293.00 | 1,260.00 | 1,262.00 | 6,310.00 | 71,937 |
| 2025-09-29 | 1,325.00 | 1,443.00 | 1,285.00 | 1,288.00 | 6,440.00 | 449,356 |
| 2025-09-26 | 1,288.00 | 1,290.00 | 1,267.00 | 1,276.00 | 6,380.00 | 41,493 |
| 2025-09-25 | 1,300.00 | 1,305.00 | 1,287.00 | 1,288.00 | 6,440.00 | 19,789 |
| 2025-09-24 | 1,299.00 | 1,304.00 | 1,288.00 | 1,302.00 | 6,510.00 | 26,910 |
| 2025-09-23 | 1,297.00 | 1,306.00 | 1,286.00 | 1,300.00 | 6,500.00 | 40,350 |
| 2025-09-22 | 1,324.00 | 1,329.00 | 1,294.00 | 1,306.00 | 6,530.00 | 37,564 |
| 2025-09-19 | 1,340.00 | 1,343.00 | 1,317.00 | 1,324.00 | 6,620.00 | 21,360 |
| 2025-09-18 | 1,320.00 | 1,342.00 | 1,320.00 | 1,335.00 | 6,675.00 | 14,326 |
| 2025-09-17 | 1,316.00 | 1,330.00 | 1,311.00 | 1,320.00 | 6,600.00 | 14,282 |
| 2025-09-16 | 1,322.00 | 1,335.00 | 1,315.00 | 1,324.00 | 6,620.00 | 18,036 |
| 2025-09-15 | 1,335.00 | 1,335.00 | 1,316.00 | 1,329.00 | 6,645.00 | 24,377 |
| 2025-09-12 | 1,342.00 | 1,353.00 | 1,304.00 | 1,335.00 | 6,675.00 | 46,388 |
| 2025-09-11 | 1,350.00 | 1,362.00 | 1,340.00 | 1,341.00 | 6,705.00 | 21,860 |
| 2025-09-10 | 1,349.00 | 1,358.00 | 1,336.00 | 1,355.00 | 6,775.00 | 19,594 |
| 2025-09-09 | 1,355.00 | 1,362.00 | 1,341.00 | 1,343.00 | 6,715.00 | 19,287 |
| 2025-09-08 | 1,355.00 | 1,370.00 | 1,346.00 | 1,355.00 | 6,775.00 | 14,607 |
| 2025-09-05 | 1,374.00 | 1,383.00 | 1,339.00 | 1,350.00 | 6,750.00 | 28,066 |
| 2025-09-04 | 1,374.00 | 1,395.00 | 1,371.00 | 1,374.00 | 6,870.00 | 15,007 |
| 2025-09-03 | 1,358.00 | 1,373.00 | 1,350.00 | 1,371.00 | 6,855.00 | 24,266 |
| 2025-09-02 | 1,332.00 | 1,360.00 | 1,332.00 | 1,358.00 | 6,790.00 | 16,752 |
| 2025-09-01 | 1,360.00 | 1,365.00 | 1,328.00 | 1,346.00 | 6,730.00 | 30,361 |
| 2025-08-29 | 1,387.00 | 1,395.00 | 1,361.00 | 1,365.00 | 6,825.00 | 31,440 |
| 2025-08-28 | 1,379.00 | 1,395.00 | 1,366.00 | 1,387.00 | 6,935.00 | 18,675 |
| 2025-08-27 | 1,386.00 | 1,402.00 | 1,363.00 | 1,379.00 | 6,895.00 | 24,418 |
| 2025-08-26 | 1,401.00 | 1,408.00 | 1,383.00 | 1,386.00 | 6,930.00 | 27,100 |
| 2025-08-25 | 1,393.00 | 1,417.00 | 1,386.00 | 1,401.00 | 7,005.00 | 35,193 |
| 2025-08-22 | 1,384.00 | 1,410.00 | 1,381.00 | 1,390.00 | 6,950.00 | 28,444 |
| 2025-08-21 | 1,396.00 | 1,410.00 | 1,383.00 | 1,391.00 | 6,955.00 | 31,575 |
| 2025-08-20 | 1,407.00 | 1,407.00 | 1,360.00 | 1,380.00 | 6,900.00 | 35,463 |
| 2025-08-19 | 1,404.00 | 1,418.00 | 1,379.00 | 1,407.00 | 7,035.00 | 39,424 |
| 2025-08-18 | 1,430.00 | 1,435.00 | 1,394.00 | 1,404.00 | 7,020.00 | 41,650 |
| 2025-08-14 | 1,405.00 | 1,424.00 | 1,390.00 | 1,408.00 | 7,040.00 | 47,278 |
| 2025-08-13 | 1,449.00 | 1,452.00 | 1,400.00 | 1,415.00 | 7,075.00 | 62,128 |
| 2025-08-12 | 1,434.00 | 1,452.00 | 1,430.00 | 1,440.00 | 7,200.00 | 56,105 |
| 2025-08-11 | 1,425.00 | 1,463.00 | 1,420.00 | 1,447.00 | 7,235.00 | 103,823 |
| 2025-08-08 | 1,432.00 | 1,450.00 | 1,411.00 | 1,415.00 | 7,075.00 | 103,497 |
| 2025-08-07 | 1,402.00 | 1,429.00 | 1,400.00 | 1,407.00 | 7,035.00 | 34,153 |
| 2025-08-06 | 1,413.00 | 1,424.00 | 1,388.00 | 1,403.00 | 7,015.00 | 57,630 |
| 2025-08-05 | 1,394.00 | 1,421.00 | 1,389.00 | 1,403.00 | 7,015.00 | 61,564 |
| 2025-08-04 | 1,416.00 | 1,416.00 | 1,380.00 | 1,384.00 | 6,920.00 | 92,143 |
| 2025-08-01 | 1,372.00 | 1,423.00 | 1,342.00 | 1,416.00 | 7,080.00 | 145,370 |
| 2025-07-31 | 1,395.00 | 1,410.00 | 1,376.00 | 1,392.00 | 6,960.00 | 88,663 |
| 2025-07-30 | 1,373.00 | 1,440.00 | 1,369.00 | 1,398.00 | 6,990.00 | 220,567 |
| 2025-07-29 | 1,340.00 | 1,415.00 | 1,324.00 | 1,385.00 | 6,925.00 | 313,197 |
| 2025-07-28 | 1,398.00 | 1,398.00 | 1,341.00 | 1,341.00 | 6,705.00 | 195,195 |
| 2025-07-25 | 1,495.00 | 1,536.00 | 1,385.00 | 1,390.00 | 6,950.00 | 839,656 |
| 2025-07-24 | 1,305.00 | 1,685.00 | 1,287.00 | 1,544.00 | 7,720.00 | 5,534,738 |
| 2025-07-23 | 1,314.00 | 1,489.00 | 1,271.00 | 1,297.00 | 6,485.00 | 882,641 |
| 2025-07-22 | 1,324.00 | 1,332.00 | 1,294.00 | 1,310.00 | 6,550.00 | 30,564 |
| 2025-07-21 | 1,307.00 | 1,325.00 | 1,294.00 | 1,315.00 | 6,575.00 | 34,550 |
| 2025-07-18 | 1,306.00 | 1,328.00 | 1,290.00 | 1,297.00 | 6,485.00 | 22,331 |
| 2025-07-17 | 1,310.00 | 1,310.00 | 1,287.00 | 1,305.00 | 6,525.00 | 24,464 |
| 2025-07-16 | 1,294.00 | 1,317.00 | 1,289.00 | 1,310.00 | 6,550.00 | 24,493 |
| 2025-07-15 | 1,314.00 | 1,314.00 | 1,287.00 | 1,294.00 | 6,470.00 | 16,495 |
| 2025-07-14 | 1,308.00 | 1,308.00 | 1,288.00 | 1,305.00 | 6,525.00 | 24,134 |
| 2025-07-11 | 1,300.00 | 1,320.00 | 1,294.00 | 1,308.00 | 6,540.00 | 22,820 |
| 2025-07-10 | 1,307.00 | 1,307.00 | 1,286.00 | 1,294.00 | 6,470.00 | 18,153 |
| 2025-07-09 | 1,300.00 | 1,303.00 | 1,282.00 | 1,292.00 | 6,460.00 | 17,669 |
| 2025-07-08 | 1,301.00 | 1,311.00 | 1,280.00 | 1,290.00 | 6,450.00 | 32,471 |
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.