PARADISE LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 19,000.00 | 19,060.00 | 18,660.00 | 18,870.00 | 18,694.85 | 710,686 |
| 2025-10-23 | 19,190.00 | 19,240.00 | 18,780.00 | 18,860.00 | 18,684.94 | 891,167 |
| 2025-10-22 | 19,230.00 | 19,410.00 | 19,040.00 | 19,210.00 | 19,031.69 | 635,822 |
| 2025-10-21 | 19,510.00 | 19,870.00 | 19,090.00 | 19,230.00 | 19,051.50 | 968,168 |
| 2025-10-20 | 18,880.00 | 19,580.00 | 18,500.00 | 19,480.00 | 19,299.18 | 1,065,961 |
| 2025-10-17 | 18,880.00 | 19,550.00 | 18,790.00 | 18,850.00 | 18,675.03 | 972,534 |
| 2025-10-16 | 19,210.00 | 19,460.00 | 18,880.00 | 18,880.00 | 18,704.75 | 746,415 |
| 2025-10-15 | 18,850.00 | 19,440.00 | 18,430.00 | 19,210.00 | 19,031.69 | 1,320,878 |
| 2025-10-14 | 19,100.00 | 19,290.00 | 18,530.00 | 18,850.00 | 18,675.03 | 1,748,651 |
| 2025-10-13 | 19,210.00 | 19,910.00 | 19,100.00 | 19,260.00 | 19,081.23 | 1,302,677 |
| 2025-10-10 | 20,500.00 | 20,650.00 | 18,860.00 | 19,800.00 | 19,616.21 | 4,276,681 |
| 2025-10-02 | 21,150.00 | 21,450.00 | 20,650.00 | 21,400.00 | 21,201.36 | 1,260,007 |
| 2025-10-01 | 21,150.00 | 21,300.00 | 20,550.00 | 20,950.00 | 20,755.54 | 904,188 |
| 2025-09-30 | 21,000.00 | 21,350.00 | 20,700.00 | 21,100.00 | 20,904.15 | 819,066 |
| 2025-09-29 | 21,350.00 | 22,100.00 | 20,600.00 | 20,900.00 | 20,706.00 | 1,541,366 |
| 2025-09-26 | 21,450.00 | 21,600.00 | 20,950.00 | 21,150.00 | 20,953.68 | 878,527 |
| 2025-09-25 | 22,300.00 | 22,500.00 | 21,100.00 | 21,350.00 | 21,151.83 | 1,359,427 |
| 2025-09-24 | 23,900.00 | 23,900.00 | 21,950.00 | 22,200.00 | 21,993.94 | 3,232,536 |
| 2025-09-23 | 22,350.00 | 24,000.00 | 22,250.00 | 23,650.00 | 23,430.48 | 2,950,724 |
| 2025-09-22 | 22,900.00 | 23,250.00 | 22,300.00 | 22,500.00 | 22,291.15 | 1,210,863 |
| 2025-09-19 | 21,850.00 | 21,850.00 | 21,850.00 | 21,850.00 | 21,647.18 | 0 |
| 2025-09-18 | 22,750.00 | 22,800.00 | 21,700.00 | 21,850.00 | 21,647.18 | 3,543,229 |
| 2025-09-17 | 21,300.00 | 23,400.00 | 21,250.00 | 22,650.00 | 22,439.76 | 6,070,820 |
| 2025-09-16 | 21,050.00 | 21,400.00 | 20,450.00 | 21,300.00 | 21,102.29 | 963,767 |
| 2025-09-15 | 21,450.00 | 21,500.00 | 20,150.00 | 21,050.00 | 20,854.61 | 2,776,622 |
| 2025-09-12 | 21,550.00 | 21,950.00 | 21,200.00 | 21,400.00 | 21,201.36 | 890,415 |
| 2025-09-11 | 21,750.00 | 21,750.00 | 21,200.00 | 21,350.00 | 21,151.83 | 735,849 |
| 2025-09-10 | 21,550.00 | 22,100.00 | 21,150.00 | 21,550.00 | 21,349.97 | 1,047,433 |
| 2025-09-09 | 21,750.00 | 21,900.00 | 21,100.00 | 21,450.00 | 21,250.90 | 875,082 |
| 2025-09-08 | 20,900.00 | 21,650.00 | 20,500.00 | 21,650.00 | 21,449.04 | 1,097,208 |
| 2025-09-05 | 21,300.00 | 21,500.00 | 20,600.00 | 20,700.00 | 20,507.86 | 675,545 |
| 2025-09-04 | 21,250.00 | 21,800.00 | 20,800.00 | 21,150.00 | 20,953.68 | 1,480,640 |
| 2025-09-03 | 19,600.00 | 21,200.00 | 19,600.00 | 21,100.00 | 20,904.15 | 2,299,116 |
| 2025-09-02 | 20,600.00 | 21,100.00 | 19,470.00 | 19,470.00 | 19,289.28 | 1,620,243 |
| 2025-09-01 | 21,000.00 | 21,200.00 | 20,500.00 | 20,650.00 | 20,458.32 | 634,504 |
| 2025-08-29 | 20,450.00 | 21,150.00 | 20,250.00 | 21,000.00 | 20,805.07 | 706,036 |
| 2025-08-28 | 20,100.00 | 20,550.00 | 20,000.00 | 20,400.00 | 20,210.64 | 453,326 |
| 2025-08-27 | 21,200.00 | 21,525.00 | 20,250.00 | 20,500.00 | 20,309.72 | 967,379 |
| 2025-08-26 | 20,650.00 | 21,550.00 | 20,600.00 | 20,850.00 | 20,656.47 | 1,532,311 |
| 2025-08-25 | 20,600.00 | 20,900.00 | 20,350.00 | 20,550.00 | 20,359.25 | 427,954 |
| 2025-08-22 | 20,950.00 | 21,000.00 | 20,450.00 | 20,600.00 | 20,408.79 | 431,744 |
| 2025-08-21 | 21,000.00 | 21,300.00 | 20,550.00 | 20,800.00 | 20,606.93 | 687,958 |
| 2025-08-20 | 20,000.00 | 20,950.00 | 19,860.00 | 20,750.00 | 20,557.39 | 1,016,729 |
| 2025-08-19 | 20,150.00 | 20,550.00 | 19,520.00 | 20,300.00 | 20,111.57 | 1,304,056 |
| 2025-08-18 | 20,300.00 | 21,000.00 | 20,300.00 | 20,650.00 | 20,458.32 | 985,535 |
| 2025-08-14 | 21,250.00 | 21,450.00 | 20,500.00 | 20,500.00 | 20,309.72 | 828,591 |
| 2025-08-13 | 21,500.00 | 21,950.00 | 20,350.00 | 21,400.00 | 21,201.36 | 1,064,823 |
| 2025-08-12 | 21,450.00 | 21,850.00 | 21,100.00 | 21,550.00 | 21,349.97 | 736,964 |
| 2025-08-11 | 21,550.00 | 21,750.00 | 21,250.00 | 21,550.00 | 21,349.97 | 926,941 |
| 2025-08-08 | 19,750.00 | 22,600.00 | 19,690.00 | 21,650.00 | 21,449.04 | 5,778,587 |
| 2025-08-07 | 19,300.00 | 19,670.00 | 19,000.00 | 19,500.00 | 19,319.00 | 1,527,534 |
| 2025-08-06 | 18,320.00 | 18,900.00 | 18,260.00 | 18,850.00 | 18,675.03 | 1,127,463 |
| 2025-08-05 | 18,350.00 | 18,670.00 | 17,940.00 | 18,320.00 | 18,149.95 | 671,963 |
| 2025-08-04 | 17,700.00 | 18,620.00 | 17,700.00 | 18,220.00 | 18,050.88 | 876,860 |
| 2025-08-01 | 17,900.00 | 17,900.00 | 17,460.00 | 17,720.00 | 17,555.52 | 616,450 |
| 2025-07-31 | 17,550.00 | 18,240.00 | 17,480.00 | 18,110.00 | 17,941.90 | 1,017,660 |
| 2025-07-30 | 17,820.00 | 17,820.00 | 17,090.00 | 17,470.00 | 17,307.84 | 1,572,244 |
| 2025-07-29 | 18,180.00 | 18,210.00 | 17,350.00 | 17,830.00 | 17,664.50 | 1,334,091 |
| 2025-07-28 | 18,450.00 | 18,870.00 | 18,190.00 | 18,420.00 | 18,249.02 | 994,423 |
| 2025-07-25 | 19,110.00 | 19,450.00 | 18,150.00 | 18,470.00 | 18,298.56 | 1,205,496 |
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.