Paratech Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 2,785.00 | 2,795.00 | 2,695.00 | 2,745.00 | 2,745.00 | 10,639 |
| 2026-10-20 | 2,640.00 | 2,765.00 | 2,640.00 | 2,675.00 | 2,675.00 | 9,504 |
| 2026-10-19 | 2,640.00 | 2,785.00 | 2,620.00 | 2,755.00 | 2,755.00 | 11,198 |
| 2026-10-16 | 2,600.00 | 2,755.00 | 2,600.00 | 2,640.00 | 2,640.00 | 83,709 |
| 2026-10-15 | 2,760.00 | 2,760.00 | 2,505.00 | 2,600.00 | 2,600.00 | 28,696 |
| 2026-10-14 | 2,880.00 | 2,880.00 | 2,665.00 | 2,695.00 | 2,695.00 | 51,415 |
| 2026-10-13 | 2,655.00 | 2,655.00 | 2,580.00 | 2,620.00 | 2,620.00 | 14,743 |
| 2026-10-12 | 2,830.00 | 2,830.00 | 2,670.00 | 2,695.00 | 2,695.00 | 16,270 |
| 2026-10-08 | 2,790.00 | 2,830.00 | 2,750.00 | 2,830.00 | 2,830.00 | 4,725 |
| 2026-10-07 | 2,765.00 | 2,830.00 | 2,710.00 | 2,820.00 | 2,820.00 | 20,226 |
| 2026-10-06 | 2,690.00 | 2,790.00 | 2,620.00 | 2,700.00 | 2,700.00 | 39,800 |
| 2026-10-02 | 2,645.00 | 2,735.00 | 2,615.00 | 2,690.00 | 2,690.00 | 24,129 |
| 2026-10-01 | 2,755.00 | 2,845.00 | 2,595.00 | 2,645.00 | 2,645.00 | 34,206 |
| 2026-09-30 | 2,800.00 | 2,805.00 | 2,740.00 | 2,755.00 | 2,755.00 | 11,602 |
| 2026-09-29 | 2,910.00 | 2,910.00 | 2,770.00 | 2,820.00 | 2,820.00 | 9,380 |
| 2026-09-28 | 2,850.00 | 2,890.00 | 2,710.00 | 2,820.00 | 2,820.00 | 18,140 |
| 2026-09-23 | 2,750.00 | 2,795.00 | 2,710.00 | 2,780.00 | 2,780.00 | 5,416 |
| 2026-09-22 | 2,730.00 | 2,795.00 | 2,705.00 | 2,705.00 | 2,705.00 | 17,084 |
| 2026-09-21 | 2,830.00 | 2,830.00 | 2,695.00 | 2,710.00 | 2,710.00 | 33,308 |
| 2026-09-18 | 2,800.00 | 2,815.00 | 2,740.00 | 2,750.00 | 2,750.00 | 11,697 |
| 2026-09-17 | 2,790.00 | 2,890.00 | 2,785.00 | 2,810.00 | 2,810.00 | 11,617 |
| 2026-09-16 | 2,790.00 | 2,895.00 | 2,720.00 | 2,765.00 | 2,765.00 | 17,923 |
| 2026-09-15 | 2,700.00 | 2,905.00 | 2,700.00 | 2,790.00 | 2,790.00 | 76,444 |
| 2026-09-14 | 2,870.00 | 2,950.00 | 2,785.00 | 2,830.00 | 2,830.00 | 43,084 |
| 2026-09-11 | 2,915.00 | 3,000.00 | 2,860.00 | 2,910.00 | 2,910.00 | 15,273 |
| 2026-09-10 | 2,960.00 | 3,030.00 | 2,855.00 | 2,975.00 | 2,975.00 | 42,138 |
| 2026-09-09 | 3,170.00 | 3,235.00 | 2,870.00 | 2,970.00 | 2,970.00 | 100,054 |
| 2026-09-08 | 3,245.00 | 3,250.00 | 3,150.00 | 3,190.00 | 3,190.00 | 8,830 |
| 2026-09-07 | 3,240.00 | 3,255.00 | 3,160.00 | 3,215.00 | 3,215.00 | 16,597 |
| 2026-09-04 | 3,350.00 | 3,350.00 | 3,235.00 | 3,240.00 | 3,240.00 | 5,873 |
| 2026-09-03 | 3,300.00 | 3,300.00 | 3,210.00 | 3,300.00 | 3,300.00 | 4,382 |
| 2026-09-02 | 3,370.00 | 3,370.00 | 3,135.00 | 3,300.00 | 3,300.00 | 11,077 |
| 2026-09-01 | 3,290.00 | 3,385.00 | 3,215.00 | 3,370.00 | 3,370.00 | 15,662 |
| 2026-08-31 | 3,265.00 | 3,415.00 | 3,160.00 | 3,290.00 | 3,290.00 | 35,094 |
| 2026-08-28 | 3,205.00 | 3,455.00 | 3,175.00 | 3,235.00 | 3,235.00 | 12,021 |
| 2026-08-27 | 3,200.00 | 3,265.00 | 3,200.00 | 3,230.00 | 3,230.00 | 5,064 |
| 2026-08-26 | 3,325.00 | 3,385.00 | 3,160.00 | 3,235.00 | 3,235.00 | 15,237 |
| 2026-08-25 | 3,260.00 | 3,280.00 | 3,160.00 | 3,230.00 | 3,230.00 | 8,297 |
| 2026-08-24 | 3,345.00 | 3,345.00 | 3,260.00 | 3,260.00 | 3,260.00 | 26,061 |
| 2026-08-21 | 3,505.00 | 3,505.00 | 3,275.00 | 3,350.00 | 3,350.00 | 14,948 |
| 2026-08-20 | 3,420.00 | 3,445.00 | 3,350.00 | 3,410.00 | 3,410.00 | 12,250 |
| 2026-08-19 | 3,445.00 | 3,690.00 | 3,310.00 | 3,420.00 | 3,420.00 | 51,922 |
| 2026-08-18 | 3,585.00 | 3,590.00 | 3,400.00 | 3,470.00 | 3,470.00 | 33,079 |
| 2026-08-14 | 4,300.00 | 4,300.00 | 3,415.00 | 3,585.00 | 3,585.00 | 193,565 |
| 2026-07-23 | 782.00 | 828.00 | 770.00 | 787.00 | 3,935.00 | 61,303 |
| 2026-07-22 | 820.00 | 858.00 | 760.00 | 798.00 | 3,990.00 | 73,553 |
| 2026-07-21 | 878.00 | 878.00 | 791.00 | 810.00 | 4,050.00 | 25,696 |
| 2026-07-20 | 956.00 | 956.00 | 861.00 | 862.00 | 4,310.00 | 41,612 |
| 2026-07-16 | 965.00 | 966.00 | 925.00 | 952.00 | 4,760.00 | 24,554 |
| 2026-07-15 | 936.00 | 973.00 | 907.00 | 957.00 | 4,785.00 | 50,064 |
| 2026-07-14 | 950.00 | 998.00 | 896.00 | 945.00 | 4,725.00 | 50,722 |
| 2026-07-13 | 1,000.00 | 1,058.00 | 941.00 | 1,013.00 | 5,065.00 | 97,937 |
| 2026-07-10 | 953.00 | 1,013.00 | 940.00 | 1,000.00 | 5,000.00 | 85,426 |
| 2026-07-09 | 964.00 | 977.00 | 893.00 | 953.00 | 4,765.00 | 39,409 |
| 2026-07-08 | 945.00 | 985.00 | 909.00 | 968.00 | 4,840.00 | 61,092 |
| 2026-07-07 | 961.00 | 979.00 | 905.00 | 953.00 | 4,765.00 | 52,304 |
| 2026-07-06 | 959.00 | 976.00 | 931.00 | 936.00 | 4,680.00 | 67,156 |
| 2026-07-03 | 980.00 | 987.00 | 926.00 | 937.00 | 4,685.00 | 53,660 |
| 2026-07-02 | 964.00 | 990.00 | 950.00 | 980.00 | 4,900.00 | 92,698 |
| 2026-07-01 | 895.00 | 985.00 | 895.00 | 959.00 | 4,795.00 | 212,491 |
Page 1 of 20 · 1,198 trading daysOlder →
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.