PARADISE LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 11,940.00 | 12,120.00 | 11,930.00 | 12,060.00 | 11,763.86 | 287,947 |
| 2024-07-24 | 12,140.00 | 12,170.00 | 12,000.00 | 12,050.00 | 11,754.11 | 256,088 |
| 2024-07-23 | 12,200.00 | 12,280.00 | 11,940.00 | 12,150.00 | 11,851.65 | 608,150 |
| 2024-07-22 | 12,230.00 | 12,300.00 | 12,070.00 | 12,120.00 | 11,822.39 | 321,599 |
| 2024-07-19 | 12,490.00 | 12,520.00 | 12,200.00 | 12,220.00 | 11,919.93 | 752,620 |
| 2024-07-18 | 12,510.00 | 12,590.00 | 12,400.00 | 12,530.00 | 12,222.32 | 232,514 |
| 2024-07-17 | 12,800.00 | 12,810.00 | 12,530.00 | 12,570.00 | 12,261.34 | 570,767 |
| 2024-07-16 | 12,970.00 | 12,990.00 | 12,650.00 | 12,780.00 | 12,466.18 | 312,642 |
| 2024-07-15 | 12,950.00 | 12,980.00 | 12,910.00 | 12,970.00 | 12,651.52 | 146,559 |
| 2024-07-12 | 12,860.00 | 12,990.00 | 12,820.00 | 12,950.00 | 12,632.01 | 313,743 |
| 2024-07-11 | 12,750.00 | 12,930.00 | 12,710.00 | 12,840.00 | 12,524.71 | 359,861 |
| 2024-07-10 | 12,720.00 | 12,770.00 | 12,600.00 | 12,740.00 | 12,427.17 | 265,173 |
| 2024-07-09 | 12,680.00 | 12,810.00 | 12,560.00 | 12,700.00 | 12,388.15 | 370,256 |
| 2024-07-08 | 12,510.00 | 12,690.00 | 12,510.00 | 12,680.00 | 12,368.64 | 437,804 |
| 2024-07-05 | 12,750.00 | 12,750.00 | 12,360.00 | 12,510.00 | 12,202.81 | 1,167,501 |
| 2024-07-04 | 12,930.00 | 13,140.00 | 12,550.00 | 12,700.00 | 12,388.15 | 1,102,609 |
| 2024-07-03 | 14,050.00 | 14,060.00 | 13,010.00 | 13,070.00 | 12,749.06 | 1,266,610 |
| 2024-07-02 | 14,230.00 | 14,230.00 | 13,960.00 | 14,040.00 | 13,695.24 | 276,512 |
| 2024-07-01 | 14,080.00 | 14,290.00 | 14,080.00 | 14,230.00 | 13,880.58 | 197,398 |
| 2024-06-28 | 14,090.00 | 14,220.00 | 13,950.00 | 14,100.00 | 13,753.77 | 194,007 |
| 2024-06-27 | 14,220.00 | 14,230.00 | 13,970.00 | 14,060.00 | 13,714.75 | 255,833 |
| 2024-06-26 | 14,380.00 | 14,430.00 | 14,160.00 | 14,230.00 | 13,880.58 | 253,393 |
| 2024-06-25 | 14,250.00 | 14,490.00 | 14,210.00 | 14,380.00 | 14,026.89 | 290,087 |
| 2024-06-24 | 14,860.00 | 14,860.00 | 14,230.00 | 14,240.00 | 13,890.33 | 644,282 |
| 2024-06-21 | 14,120.00 | 14,860.00 | 14,050.00 | 14,860.00 | 14,495.11 | 1,534,677 |
| 2024-06-20 | 13,900.00 | 14,100.00 | 13,870.00 | 14,020.00 | 13,675.73 | 274,274 |
| 2024-06-19 | 14,310.00 | 14,310.00 | 13,800.00 | 13,900.00 | 13,558.68 | 732,386 |
| 2024-06-18 | 14,300.00 | 14,420.00 | 14,200.00 | 14,240.00 | 13,890.33 | 274,734 |
| 2024-06-17 | 14,430.00 | 14,540.00 | 14,150.00 | 14,290.00 | 13,939.10 | 311,011 |
| 2024-06-14 | 14,100.00 | 14,570.00 | 14,030.00 | 14,520.00 | 14,163.46 | 846,451 |
| 2024-06-13 | 14,130.00 | 14,190.00 | 13,990.00 | 14,000.00 | 13,656.23 | 342,882 |
| 2024-06-12 | 14,020.00 | 14,130.00 | 13,940.00 | 13,990.00 | 13,646.47 | 159,753 |
| 2024-06-11 | 14,050.00 | 14,200.00 | 13,980.00 | 14,030.00 | 13,685.49 | 155,834 |
| 2024-06-10 | 13,910.00 | 14,160.00 | 13,820.00 | 14,050.00 | 13,705.00 | 180,040 |
| 2024-06-07 | 14,020.00 | 14,080.00 | 13,950.00 | 14,010.00 | 13,665.98 | 158,285 |
| 2024-06-05 | 13,960.00 | 14,110.00 | 13,870.00 | 13,950.00 | 13,607.45 | 233,089 |
| 2024-06-04 | 14,190.00 | 14,270.00 | 13,940.00 | 13,940.00 | 13,597.70 | 299,965 |
| 2024-06-03 | 14,350.00 | 14,390.00 | 14,100.00 | 14,230.00 | 13,880.58 | 277,081 |
| 2024-05-31 | 14,050.00 | 14,360.00 | 14,010.00 | 14,320.00 | 13,968.37 | 477,988 |
| 2024-05-30 | 13,820.00 | 14,060.00 | 13,760.00 | 14,010.00 | 13,665.98 | 368,484 |
| 2024-05-29 | 14,120.00 | 14,130.00 | 13,800.00 | 13,820.00 | 13,480.65 | 615,417 |
| 2024-05-28 | 14,570.00 | 14,570.00 | 14,110.00 | 14,120.00 | 13,773.28 | 730,711 |
| 2024-05-27 | 14,670.00 | 14,840.00 | 14,500.00 | 14,580.00 | 14,221.98 | 356,885 |
| 2024-05-24 | 14,390.00 | 14,700.00 | 14,380.00 | 14,490.00 | 14,134.19 | 359,194 |
| 2024-05-23 | 14,480.00 | 14,690.00 | 14,450.00 | 14,530.00 | 14,173.21 | 293,026 |
| 2024-05-22 | 14,580.00 | 14,670.00 | 14,290.00 | 14,490.00 | 14,134.19 | 571,302 |
| 2024-05-21 | 14,920.00 | 14,920.00 | 14,530.00 | 14,580.00 | 14,221.98 | 491,384 |
| 2024-05-20 | 14,890.00 | 14,950.00 | 14,590.00 | 14,900.00 | 14,534.13 | 613,276 |
| 2024-05-17 | 15,100.00 | 15,100.00 | 14,870.00 | 14,890.00 | 14,524.37 | 288,740 |
| 2024-05-16 | 15,120.00 | 15,170.00 | 14,940.00 | 14,970.00 | 14,602.41 | 428,246 |
| 2024-05-14 | 15,210.00 | 15,290.00 | 14,970.00 | 15,020.00 | 14,651.18 | 457,846 |
| 2024-05-13 | 15,130.00 | 15,280.00 | 14,910.00 | 15,240.00 | 14,865.78 | 735,825 |
| 2024-05-10 | 14,960.00 | 15,120.00 | 14,780.00 | 15,020.00 | 14,651.18 | 798,677 |
| 2024-05-09 | 14,920.00 | 15,130.00 | 14,750.00 | 14,850.00 | 14,485.35 | 699,133 |
| 2024-05-08 | 14,850.00 | 14,930.00 | 14,740.00 | 14,920.00 | 14,553.63 | 506,153 |
| 2024-05-07 | 15,550.00 | 15,580.00 | 14,720.00 | 14,890.00 | 14,524.37 | 1,420,193 |
| 2024-05-03 | 15,560.00 | 15,570.00 | 15,200.00 | 15,410.00 | 15,031.60 | 593,574 |
| 2024-05-02 | 15,060.00 | 15,710.00 | 14,920.00 | 15,400.00 | 15,021.85 | 1,303,543 |
| 2024-04-30 | 15,080.00 | 15,180.00 | 14,960.00 | 15,060.00 | 14,690.20 | 364,771 |
| 2024-04-29 | 14,980.00 | 15,140.00 | 14,920.00 | 15,050.00 | 14,680.44 | 538,163 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.