PARADISE LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 17,000.00 | 17,450.00 | 16,250.00 | 16,600.00 | 16,069.90 | 1,518,800 |
| 2022-02-17 | 17,100.00 | 17,650.00 | 16,850.00 | 17,100.00 | 16,553.93 | 1,778,208 |
| 2022-02-16 | 17,050.00 | 17,200.00 | 16,650.00 | 17,200.00 | 16,650.74 | 1,257,196 |
| 2022-02-15 | 16,700.00 | 16,900.00 | 16,250.00 | 16,550.00 | 16,021.49 | 1,027,608 |
| 2022-02-14 | 16,350.00 | 16,950.00 | 16,350.00 | 16,650.00 | 16,118.30 | 1,082,669 |
| 2022-02-11 | 16,400.00 | 17,300.00 | 16,250.00 | 16,600.00 | 16,069.90 | 1,756,437 |
| 2022-02-10 | 16,500.00 | 16,750.00 | 16,250.00 | 16,500.00 | 15,973.09 | 783,834 |
| 2022-02-09 | 16,450.00 | 16,450.00 | 16,450.00 | 16,450.00 | 15,924.69 | 0 |
| 2022-02-08 | 16,450.00 | 16,450.00 | 16,450.00 | 16,450.00 | 15,924.69 | 0 |
| 2022-02-07 | 16,350.00 | 17,000.00 | 16,050.00 | 16,450.00 | 15,924.69 | 2,096,850 |
| 2022-02-04 | 15,000.00 | 16,500.00 | 14,850.00 | 16,400.00 | 15,876.28 | 1,703,729 |
| 2022-02-03 | 15,100.00 | 15,500.00 | 14,950.00 | 15,100.00 | 14,617.80 | 592,886 |
| 2022-01-28 | 14,000.00 | 15,000.00 | 13,850.00 | 14,950.00 | 14,472.59 | 601,908 |
| 2022-01-27 | 14,650.00 | 14,650.00 | 14,050.00 | 14,050.00 | 13,601.33 | 384,463 |
| 2022-01-26 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 13,794.94 | 0 |
| 2022-01-25 | 14,700.00 | 14,750.00 | 14,050.00 | 14,250.00 | 13,794.94 | 408,442 |
| 2022-01-24 | 15,150.00 | 15,200.00 | 14,650.00 | 14,650.00 | 14,182.17 | 314,928 |
| 2022-01-21 | 14,950.00 | 15,200.00 | 14,900.00 | 15,150.00 | 14,666.20 | 311,444 |
| 2022-01-20 | 14,850.00 | 15,200.00 | 14,750.00 | 15,200.00 | 14,714.61 | 267,808 |
| 2022-01-19 | 15,000.00 | 15,200.00 | 14,700.00 | 14,850.00 | 14,375.78 | 390,535 |
| 2022-01-18 | 15,500.00 | 15,600.00 | 15,000.00 | 15,200.00 | 14,714.61 | 461,357 |
| 2022-01-17 | 15,600.00 | 15,650.00 | 15,200.00 | 15,450.00 | 14,956.62 | 423,061 |
| 2022-01-14 | 15,600.00 | 15,800.00 | 15,300.00 | 15,450.00 | 14,956.62 | 393,602 |
| 2022-01-13 | 15,050.00 | 15,650.00 | 15,000.00 | 15,600.00 | 15,101.83 | 804,088 |
| 2022-01-12 | 14,950.00 | 15,200.00 | 14,950.00 | 15,050.00 | 14,569.40 | 274,205 |
| 2022-01-11 | 14,850.00 | 15,000.00 | 14,650.00 | 14,850.00 | 14,375.78 | 211,944 |
| 2022-01-10 | 15,150.00 | 15,150.00 | 14,750.00 | 14,900.00 | 14,424.19 | 296,506 |
| 2022-01-07 | 14,950.00 | 15,150.00 | 14,800.00 | 15,150.00 | 14,666.20 | 257,787 |
| 2022-01-06 | 14,750.00 | 15,000.00 | 14,750.00 | 14,950.00 | 14,472.59 | 272,442 |
| 2022-01-05 | 15,100.00 | 15,100.00 | 14,850.00 | 14,950.00 | 14,472.59 | 292,009 |
| 2022-01-04 | 15,150.00 | 15,200.00 | 14,950.00 | 15,100.00 | 14,617.80 | 267,793 |
| 2022-01-03 | 15,050.00 | 15,150.00 | 14,900.00 | 15,100.00 | 14,617.80 | 171,968 |
| 2021-12-30 | 15,150.00 | 15,150.00 | 14,850.00 | 14,950.00 | 14,472.59 | 254,156 |
| 2021-12-29 | 15,250.00 | 15,450.00 | 15,100.00 | 15,200.00 | 14,714.61 | 402,338 |
| 2021-12-28 | 15,050.00 | 15,250.00 | 14,950.00 | 15,250.00 | 14,763.01 | 391,569 |
| 2021-12-27 | 14,900.00 | 15,000.00 | 14,800.00 | 15,000.00 | 14,520.99 | 188,984 |
| 2021-12-24 | 15,050.00 | 15,150.00 | 14,950.00 | 15,000.00 | 14,520.99 | 284,826 |
| 2021-12-23 | 14,850.00 | 15,100.00 | 14,800.00 | 14,900.00 | 14,424.19 | 332,191 |
| 2021-12-22 | 14,500.00 | 14,850.00 | 14,450.00 | 14,800.00 | 14,327.38 | 368,594 |
| 2021-12-21 | 14,250.00 | 14,400.00 | 14,200.00 | 14,350.00 | 13,891.75 | 204,383 |
| 2021-12-20 | 14,450.00 | 14,500.00 | 14,200.00 | 14,250.00 | 13,794.94 | 206,840 |
| 2021-12-17 | 14,250.00 | 14,600.00 | 14,200.00 | 14,600.00 | 14,133.77 | 206,167 |
| 2021-12-16 | 14,750.00 | 14,800.00 | 14,400.00 | 14,400.00 | 13,940.15 | 274,886 |
| 2021-12-15 | 14,700.00 | 15,000.00 | 14,600.00 | 14,700.00 | 14,230.57 | 221,900 |
| 2021-12-14 | 14,650.00 | 14,850.00 | 14,550.00 | 14,700.00 | 14,230.57 | 210,875 |
| 2021-12-13 | 14,950.00 | 15,100.00 | 14,750.00 | 14,800.00 | 14,327.38 | 261,599 |
| 2021-12-10 | 14,900.00 | 15,100.00 | 14,850.00 | 15,050.00 | 14,569.40 | 245,001 |
| 2021-12-09 | 14,950.00 | 15,250.00 | 14,850.00 | 15,100.00 | 14,617.80 | 415,280 |
| 2021-12-08 | 15,100.00 | 15,100.00 | 14,750.00 | 14,850.00 | 14,375.78 | 352,097 |
| 2021-12-07 | 15,150.00 | 15,250.00 | 14,900.00 | 15,000.00 | 14,520.99 | 476,149 |
| 2021-12-06 | 14,400.00 | 14,850.00 | 14,150.00 | 14,800.00 | 14,327.38 | 408,442 |
| 2021-12-03 | 14,700.00 | 14,850.00 | 14,350.00 | 14,550.00 | 14,085.36 | 602,268 |
| 2021-12-02 | 13,900.00 | 14,450.00 | 13,800.00 | 14,400.00 | 13,940.15 | 538,341 |
| 2021-12-01 | 13,500.00 | 14,250.00 | 13,500.00 | 14,250.00 | 13,794.94 | 728,654 |
| 2021-11-30 | 14,150.00 | 14,250.00 | 13,550.00 | 13,700.00 | 13,262.51 | 885,734 |
| 2021-11-29 | 13,750.00 | 14,200.00 | 13,750.00 | 14,050.00 | 13,601.33 | 1,188,917 |
| 2021-11-26 | 14,800.00 | 14,850.00 | 14,250.00 | 14,400.00 | 13,940.15 | 855,356 |
| 2021-11-25 | 15,150.00 | 15,200.00 | 14,800.00 | 14,850.00 | 14,375.78 | 463,186 |
| 2021-11-24 | 15,550.00 | 15,600.00 | 15,000.00 | 15,100.00 | 14,617.80 | 829,833 |
| 2021-11-23 | 15,450.00 | 15,800.00 | 15,350.00 | 15,650.00 | 15,150.23 | 339,692 |
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.