PARADISE LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 14,730.00 | 14,960.00 | 14,570.00 | 14,910.00 | 14,543.88 | 420,166 |
| 2024-04-25 | 14,610.00 | 14,780.00 | 14,520.00 | 14,710.00 | 14,348.79 | 344,427 |
| 2024-04-24 | 14,820.00 | 14,890.00 | 14,610.00 | 14,730.00 | 14,368.30 | 343,075 |
| 2024-04-23 | 14,830.00 | 14,920.00 | 14,540.00 | 14,680.00 | 14,319.53 | 308,020 |
| 2024-04-22 | 15,150.00 | 15,160.00 | 14,690.00 | 14,830.00 | 14,465.84 | 551,449 |
| 2024-04-19 | 14,980.00 | 15,240.00 | 14,810.00 | 15,090.00 | 14,719.46 | 795,758 |
| 2024-04-18 | 15,000.00 | 15,180.00 | 14,890.00 | 15,070.00 | 14,699.95 | 474,346 |
| 2024-04-17 | 14,790.00 | 15,100.00 | 14,700.00 | 14,850.00 | 14,485.35 | 916,292 |
| 2024-04-16 | 14,390.00 | 14,570.00 | 14,140.00 | 14,560.00 | 14,202.47 | 505,517 |
| 2024-04-15 | 14,400.00 | 14,570.00 | 14,290.00 | 14,470.00 | 14,114.68 | 457,849 |
| 2024-04-12 | 14,680.00 | 14,780.00 | 14,310.00 | 14,640.00 | 14,280.51 | 713,228 |
| 2024-04-11 | 15,180.00 | 15,220.00 | 14,660.00 | 14,750.00 | 14,387.81 | 848,480 |
| 2024-04-09 | 15,190.00 | 15,670.00 | 15,060.00 | 15,180.00 | 14,807.25 | 1,253,000 |
| 2024-04-08 | 15,050.00 | 15,150.00 | 14,740.00 | 15,090.00 | 14,719.46 | 644,360 |
| 2024-04-05 | 14,870.00 | 15,100.00 | 14,750.00 | 15,010.00 | 14,641.42 | 527,559 |
| 2024-04-04 | 14,940.00 | 15,180.00 | 14,590.00 | 14,980.00 | 14,612.16 | 965,115 |
| 2024-04-03 | 14,650.00 | 15,050.00 | 14,590.00 | 14,800.00 | 14,436.58 | 957,517 |
| 2024-04-02 | 15,130.00 | 15,190.00 | 14,590.00 | 14,650.00 | 14,290.26 | 1,191,235 |
| 2024-04-01 | 14,300.00 | 15,310.00 | 14,290.00 | 15,310.00 | 14,934.06 | 2,213,276 |
| 2024-03-29 | 14,310.00 | 14,340.00 | 14,050.00 | 14,220.00 | 13,870.82 | 519,336 |
| 2024-03-28 | 14,490.00 | 14,620.00 | 14,310.00 | 14,310.00 | 13,958.61 | 956,820 |
| 2024-03-27 | 14,170.00 | 14,450.00 | 14,120.00 | 14,420.00 | 14,065.91 | 1,273,303 |
| 2024-03-26 | 13,790.00 | 14,140.00 | 13,620.00 | 14,120.00 | 13,773.28 | 983,893 |
| 2024-03-25 | 13,820.00 | 13,820.00 | 13,600.00 | 13,770.00 | 13,431.87 | 520,687 |
| 2024-03-22 | 13,580.00 | 13,790.00 | 13,500.00 | 13,680.00 | 13,344.08 | 547,380 |
| 2024-03-21 | 13,550.00 | 13,650.00 | 13,420.00 | 13,580.00 | 13,246.54 | 518,869 |
| 2024-03-20 | 13,560.00 | 13,640.00 | 13,400.00 | 13,530.00 | 13,197.77 | 767,155 |
| 2024-03-19 | 13,170.00 | 13,560.00 | 13,160.00 | 13,450.00 | 13,119.73 | 1,094,710 |
| 2024-03-18 | 13,090.00 | 13,120.00 | 13,010.00 | 13,050.00 | 12,729.55 | 185,119 |
| 2024-03-15 | 13,190.00 | 13,250.00 | 13,030.00 | 13,070.00 | 12,749.06 | 344,139 |
| 2024-03-14 | 13,090.00 | 13,320.00 | 13,050.00 | 13,320.00 | 12,992.92 | 382,757 |
| 2024-03-13 | 13,260.00 | 13,300.00 | 13,040.00 | 13,090.00 | 12,768.57 | 423,979 |
| 2024-03-12 | 13,120.00 | 13,260.00 | 13,080.00 | 13,250.00 | 12,924.64 | 301,919 |
| 2024-03-11 | 13,210.00 | 13,360.00 | 13,100.00 | 13,110.00 | 12,788.08 | 411,188 |
| 2024-03-08 | 13,630.00 | 13,660.00 | 13,200.00 | 13,210.00 | 12,885.62 | 799,421 |
| 2024-03-07 | 13,440.00 | 13,740.00 | 13,170.00 | 13,550.00 | 13,217.28 | 2,585,781 |
| 2024-03-06 | 13,000.00 | 13,050.00 | 12,860.00 | 12,900.00 | 12,583.24 | 502,933 |
| 2024-03-05 | 12,830.00 | 13,090.00 | 12,780.00 | 13,000.00 | 12,680.78 | 610,906 |
| 2024-03-04 | 12,720.00 | 12,810.00 | 12,620.00 | 12,800.00 | 12,485.69 | 313,807 |
| 2024-02-29 | 12,560.00 | 12,660.00 | 12,500.00 | 12,660.00 | 12,349.13 | 290,194 |
| 2024-02-28 | 12,380.00 | 12,710.00 | 12,310.00 | 12,630.00 | 12,319.87 | 350,837 |
| 2024-02-27 | 12,530.00 | 12,540.00 | 12,300.00 | 12,370.00 | 12,066.25 | 465,386 |
| 2024-02-26 | 12,590.00 | 12,660.00 | 12,520.00 | 12,590.00 | 12,280.85 | 275,215 |
| 2024-02-23 | 12,840.00 | 12,850.00 | 12,590.00 | 12,650.00 | 12,339.38 | 528,252 |
| 2024-02-22 | 13,120.00 | 13,120.00 | 12,830.00 | 12,840.00 | 12,524.71 | 581,997 |
| 2024-02-21 | 13,010.00 | 13,210.00 | 12,970.00 | 13,100.00 | 12,778.33 | 315,226 |
| 2024-02-20 | 13,450.00 | 13,460.00 | 13,070.00 | 13,110.00 | 12,788.08 | 624,462 |
| 2024-02-19 | 13,140.00 | 13,530.00 | 13,140.00 | 13,410.00 | 13,080.71 | 933,308 |
| 2024-02-16 | 13,370.00 | 13,500.00 | 13,070.00 | 13,160.00 | 12,836.85 | 815,466 |
| 2024-02-15 | 13,180.00 | 13,280.00 | 12,980.00 | 13,090.00 | 12,768.57 | 520,406 |
| 2024-02-14 | 12,970.00 | 13,290.00 | 12,970.00 | 13,120.00 | 12,797.83 | 308,566 |
| 2024-02-13 | 13,220.00 | 13,280.00 | 12,940.00 | 13,150.00 | 12,827.10 | 387,836 |
| 2024-02-08 | 13,150.00 | 13,280.00 | 13,070.00 | 13,180.00 | 12,856.36 | 490,500 |
| 2024-02-07 | 13,140.00 | 13,180.00 | 12,970.00 | 13,120.00 | 12,797.83 | 286,785 |
| 2024-02-06 | 13,000.00 | 13,250.00 | 12,920.00 | 13,020.00 | 12,700.29 | 433,377 |
| 2024-02-05 | 13,090.00 | 13,110.00 | 12,850.00 | 13,020.00 | 12,700.29 | 267,109 |
| 2024-02-02 | 13,000.00 | 13,140.00 | 12,890.00 | 13,050.00 | 12,729.55 | 550,772 |
| 2024-02-01 | 12,690.00 | 12,970.00 | 12,600.00 | 12,930.00 | 12,612.50 | 403,507 |
| 2024-01-31 | 12,780.00 | 12,830.00 | 12,620.00 | 12,650.00 | 12,339.38 | 230,276 |
| 2024-01-30 | 12,750.00 | 12,990.00 | 12,740.00 | 12,780.00 | 12,466.18 | 296,925 |
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.