PARADISE LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 14,710.00 | 14,710.00 | 14,460.00 | 14,550.00 | 14,085.36 | 241,735 |
| 2023-10-31 | 14,700.00 | 14,990.00 | 14,480.00 | 14,660.00 | 14,191.85 | 495,174 |
| 2023-10-30 | 14,360.00 | 14,740.00 | 14,360.00 | 14,670.00 | 14,201.53 | 281,939 |
| 2023-10-27 | 14,600.00 | 14,750.00 | 14,240.00 | 14,440.00 | 13,978.87 | 450,247 |
| 2023-10-26 | 14,410.00 | 14,840.00 | 14,230.00 | 14,500.00 | 14,036.96 | 423,515 |
| 2023-10-25 | 14,490.00 | 14,880.00 | 14,310.00 | 14,670.00 | 14,201.53 | 602,154 |
| 2023-10-24 | 14,290.00 | 14,500.00 | 14,010.00 | 14,470.00 | 14,007.92 | 483,072 |
| 2023-10-23 | 13,930.00 | 14,360.00 | 13,930.00 | 14,140.00 | 13,688.46 | 531,420 |
| 2023-10-20 | 14,000.00 | 14,100.00 | 13,720.00 | 13,880.00 | 13,436.76 | 547,137 |
| 2023-10-19 | 14,240.00 | 14,240.00 | 14,030.00 | 14,060.00 | 13,611.01 | 420,949 |
| 2023-10-18 | 14,600.00 | 14,640.00 | 14,300.00 | 14,410.00 | 13,949.83 | 482,630 |
| 2023-10-17 | 14,620.00 | 14,780.00 | 14,510.00 | 14,580.00 | 14,114.40 | 310,195 |
| 2023-10-16 | 14,690.00 | 14,740.00 | 14,390.00 | 14,530.00 | 14,066.00 | 462,337 |
| 2023-10-13 | 14,860.00 | 15,140.00 | 14,700.00 | 14,800.00 | 14,327.38 | 475,789 |
| 2023-10-12 | 14,890.00 | 15,100.00 | 14,840.00 | 14,950.00 | 14,472.59 | 447,111 |
| 2023-10-11 | 14,740.00 | 14,970.00 | 14,660.00 | 14,820.00 | 14,346.74 | 382,498 |
| 2023-10-10 | 14,600.00 | 15,140.00 | 14,460.00 | 14,580.00 | 14,114.40 | 846,256 |
| 2023-10-06 | 15,010.00 | 15,240.00 | 14,760.00 | 14,800.00 | 14,327.38 | 553,016 |
| 2023-10-05 | 15,350.00 | 15,420.00 | 14,840.00 | 14,880.00 | 14,404.82 | 799,256 |
| 2023-10-04 | 16,190.00 | 16,190.00 | 14,990.00 | 15,210.00 | 14,724.29 | 1,469,125 |
| 2023-09-27 | 15,940.00 | 16,300.00 | 15,880.00 | 16,270.00 | 15,750.44 | 424,432 |
| 2023-09-26 | 16,530.00 | 16,590.00 | 15,940.00 | 16,010.00 | 15,498.74 | 644,445 |
| 2023-09-25 | 16,600.00 | 16,840.00 | 16,440.00 | 16,530.00 | 16,002.13 | 608,443 |
| 2023-09-22 | 16,300.00 | 16,560.00 | 16,220.00 | 16,550.00 | 16,021.49 | 409,538 |
| 2023-09-21 | 16,580.00 | 16,930.00 | 16,260.00 | 16,440.00 | 15,915.01 | 751,309 |
| 2023-09-20 | 16,840.00 | 16,850.00 | 16,530.00 | 16,650.00 | 16,118.30 | 554,461 |
| 2023-09-19 | 17,050.00 | 17,300.00 | 16,760.00 | 16,840.00 | 16,302.23 | 708,187 |
| 2023-09-18 | 16,900.00 | 17,120.00 | 16,850.00 | 16,940.00 | 16,399.04 | 451,328 |
| 2023-09-15 | 16,800.00 | 17,100.00 | 16,800.00 | 16,960.00 | 16,418.40 | 551,423 |
| 2023-09-14 | 17,090.00 | 17,120.00 | 16,820.00 | 16,900.00 | 16,360.32 | 587,384 |
| 2023-09-13 | 16,930.00 | 17,170.00 | 16,810.00 | 16,950.00 | 16,408.72 | 503,041 |
| 2023-09-12 | 17,550.00 | 17,730.00 | 16,780.00 | 16,930.00 | 16,389.36 | 1,104,282 |
| 2023-09-11 | 17,600.00 | 17,610.00 | 17,270.00 | 17,480.00 | 16,921.80 | 825,211 |
| 2023-09-08 | 17,200.00 | 17,640.00 | 17,140.00 | 17,560.00 | 16,999.24 | 1,225,609 |
| 2023-09-07 | 17,330.00 | 17,350.00 | 16,930.00 | 17,140.00 | 16,592.65 | 718,633 |
| 2023-09-06 | 17,000.00 | 17,500.00 | 16,900.00 | 17,250.00 | 16,699.14 | 1,674,492 |
| 2023-09-05 | 17,100.00 | 17,490.00 | 16,790.00 | 16,850.00 | 16,311.91 | 1,045,997 |
| 2023-09-04 | 17,230.00 | 17,230.00 | 16,710.00 | 17,010.00 | 16,466.80 | 904,575 |
| 2023-09-01 | 16,860.00 | 17,420.00 | 16,760.00 | 17,120.00 | 16,573.29 | 1,543,253 |
| 2023-08-31 | 16,860.00 | 16,960.00 | 16,710.00 | 16,850.00 | 16,311.91 | 701,655 |
| 2023-08-30 | 16,950.00 | 17,000.00 | 16,690.00 | 16,900.00 | 16,360.32 | 699,514 |
| 2023-08-29 | 17,260.00 | 17,270.00 | 16,780.00 | 16,790.00 | 16,253.83 | 1,012,949 |
| 2023-08-28 | 17,470.00 | 17,900.00 | 17,100.00 | 17,190.00 | 16,641.06 | 1,712,924 |
| 2023-08-25 | 16,940.00 | 17,180.00 | 16,760.00 | 17,030.00 | 16,486.17 | 815,682 |
| 2023-08-24 | 16,800.00 | 17,200.00 | 16,470.00 | 17,020.00 | 16,476.49 | 1,518,125 |
| 2023-08-23 | 16,680.00 | 17,100.00 | 16,600.00 | 16,680.00 | 16,147.34 | 1,091,934 |
| 2023-08-22 | 16,700.00 | 16,870.00 | 16,510.00 | 16,620.00 | 16,089.26 | 948,160 |
| 2023-08-21 | 16,850.00 | 17,260.00 | 16,350.00 | 16,630.00 | 16,098.94 | 1,637,604 |
| 2023-08-18 | 16,960.00 | 17,470.00 | 16,720.00 | 17,200.00 | 16,650.74 | 2,427,626 |
| 2023-08-17 | 17,410.00 | 17,420.00 | 16,700.00 | 17,180.00 | 16,631.38 | 2,115,318 |
| 2023-08-16 | 17,880.00 | 17,980.00 | 17,300.00 | 17,800.00 | 17,231.58 | 2,823,030 |
| 2023-08-14 | 17,800.00 | 18,550.00 | 17,800.00 | 18,010.00 | 17,434.87 | 7,148,746 |
| 2023-08-11 | 17,650.00 | 17,810.00 | 16,800.00 | 17,480.00 | 16,921.80 | 7,845,818 |
| 2023-08-10 | 16,300.00 | 17,740.00 | 15,520.00 | 17,070.00 | 16,524.89 | 20,996,063 |
| 2023-08-09 | 14,380.00 | 14,450.00 | 14,150.00 | 14,450.00 | 13,988.56 | 548,882 |
| 2023-08-08 | 14,580.00 | 14,650.00 | 14,330.00 | 14,350.00 | 13,891.75 | 401,397 |
| 2023-08-07 | 14,430.00 | 14,540.00 | 14,360.00 | 14,520.00 | 14,056.32 | 541,352 |
| 2023-08-04 | 13,950.00 | 14,550.00 | 13,920.00 | 14,420.00 | 13,959.51 | 652,432 |
| 2023-08-03 | 14,210.00 | 14,220.00 | 13,910.00 | 13,990.00 | 13,543.25 | 531,200 |
| 2023-08-02 | 14,270.00 | 14,410.00 | 14,000.00 | 14,240.00 | 13,785.26 | 576,063 |
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.