PARADISE LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 19,490.00 | 19,570.00 | 18,950.00 | 19,190.00 | 19,011.88 | 709,610 |
| 2025-07-23 | 19,720.00 | 19,790.00 | 18,750.00 | 19,500.00 | 19,319.00 | 888,631 |
| 2025-07-22 | 19,420.00 | 19,930.00 | 18,950.00 | 19,500.00 | 19,319.00 | 1,185,980 |
| 2025-07-21 | 19,100.00 | 19,480.00 | 18,900.00 | 19,320.00 | 19,140.67 | 778,158 |
| 2025-07-18 | 19,100.00 | 19,710.00 | 18,600.00 | 19,050.00 | 18,873.17 | 1,230,226 |
| 2025-07-17 | 18,500.00 | 18,950.00 | 18,300.00 | 18,950.00 | 18,774.10 | 873,150 |
| 2025-07-16 | 18,900.00 | 19,250.00 | 18,570.00 | 18,580.00 | 18,407.54 | 852,631 |
| 2025-07-15 | 18,480.00 | 18,940.00 | 18,350.00 | 18,690.00 | 18,516.52 | 634,117 |
| 2025-07-14 | 18,940.00 | 18,950.00 | 18,340.00 | 18,590.00 | 18,417.44 | 757,940 |
| 2025-07-11 | 18,460.00 | 18,950.00 | 17,980.00 | 18,780.00 | 18,605.68 | 1,250,996 |
| 2025-07-10 | 17,970.00 | 18,680.00 | 17,760.00 | 18,400.00 | 18,229.21 | 1,187,194 |
| 2025-07-09 | 17,800.00 | 18,120.00 | 17,450.00 | 18,000.00 | 17,832.92 | 1,101,329 |
| 2025-07-08 | 16,570.00 | 17,810.00 | 16,560.00 | 17,780.00 | 17,614.96 | 1,961,269 |
| 2025-07-07 | 16,200.00 | 16,940.00 | 16,130.00 | 16,790.00 | 16,634.15 | 1,704,754 |
| 2025-07-04 | 15,560.00 | 16,210.00 | 15,310.00 | 16,020.00 | 15,871.30 | 1,540,664 |
| 2025-07-03 | 15,380.00 | 16,330.00 | 15,250.00 | 15,560.00 | 15,415.57 | 1,943,326 |
| 2025-07-02 | 14,800.00 | 15,230.00 | 14,660.00 | 15,090.00 | 14,949.93 | 434,059 |
| 2025-07-01 | 15,310.00 | 15,330.00 | 14,590.00 | 14,660.00 | 14,523.92 | 756,330 |
| 2025-06-30 | 15,000.00 | 15,370.00 | 15,000.00 | 15,270.00 | 15,128.26 | 399,964 |
| 2025-06-27 | 14,930.00 | 15,020.00 | 14,600.00 | 15,000.00 | 14,860.77 | 339,001 |
| 2025-06-26 | 15,080.00 | 15,080.00 | 14,550.00 | 14,970.00 | 14,831.05 | 356,744 |
| 2025-06-25 | 14,890.00 | 15,040.00 | 14,730.00 | 14,950.00 | 14,811.23 | 504,436 |
| 2025-06-24 | 14,650.00 | 15,000.00 | 14,330.00 | 14,860.00 | 14,722.07 | 639,303 |
| 2025-06-23 | 14,270.00 | 14,550.00 | 14,060.00 | 14,540.00 | 14,405.04 | 525,403 |
| 2025-06-20 | 14,590.00 | 14,590.00 | 14,260.00 | 14,540.00 | 14,405.04 | 579,539 |
| 2025-06-19 | 14,420.00 | 14,680.00 | 14,320.00 | 14,630.00 | 14,494.20 | 1,475,135 |
| 2025-06-18 | 13,730.00 | 14,220.00 | 13,650.00 | 14,110.00 | 13,979.03 | 895,503 |
| 2025-06-17 | 13,830.00 | 13,940.00 | 13,430.00 | 13,650.00 | 13,523.30 | 432,638 |
| 2025-06-16 | 13,600.00 | 13,860.00 | 13,500.00 | 13,720.00 | 13,592.65 | 289,590 |
| 2025-06-13 | 14,050.00 | 14,190.00 | 13,450.00 | 13,590.00 | 13,463.86 | 368,799 |
| 2025-06-12 | 13,900.00 | 14,300.00 | 13,880.00 | 14,000.00 | 13,870.05 | 415,078 |
| 2025-06-11 | 14,000.00 | 14,010.00 | 13,680.00 | 13,850.00 | 13,721.44 | 246,319 |
| 2025-06-10 | 13,850.00 | 13,930.00 | 13,620.00 | 13,880.00 | 13,751.16 | 318,347 |
| 2025-06-09 | 13,640.00 | 14,040.00 | 13,600.00 | 13,890.00 | 13,761.07 | 845,671 |
| 2025-06-05 | 13,110.00 | 13,570.00 | 12,980.00 | 13,480.00 | 13,354.88 | 659,915 |
| 2025-06-04 | 13,020.00 | 13,430.00 | 12,970.00 | 13,210.00 | 13,087.38 | 572,714 |
| 2025-06-02 | 12,550.00 | 12,990.00 | 12,410.00 | 12,810.00 | 12,691.10 | 595,984 |
| 2025-05-30 | 12,650.00 | 12,730.00 | 12,430.00 | 12,550.00 | 12,433.51 | 399,970 |
| 2025-05-29 | 13,030.00 | 13,100.00 | 12,590.00 | 12,640.00 | 12,522.67 | 745,445 |
| 2025-05-28 | 13,340.00 | 13,490.00 | 12,970.00 | 13,010.00 | 12,889.24 | 349,612 |
| 2025-05-27 | 13,150.00 | 13,380.00 | 13,130.00 | 13,280.00 | 13,156.73 | 219,080 |
| 2025-05-26 | 13,200.00 | 13,300.00 | 12,860.00 | 13,120.00 | 12,998.22 | 542,352 |
| 2025-05-23 | 13,410.00 | 13,580.00 | 13,210.00 | 13,230.00 | 13,107.20 | 396,257 |
| 2025-05-22 | 13,360.00 | 13,810.00 | 13,300.00 | 13,550.00 | 13,424.23 | 391,138 |
| 2025-05-21 | 13,540.00 | 13,700.00 | 13,320.00 | 13,450.00 | 13,325.15 | 313,066 |
| 2025-05-20 | 13,400.00 | 13,550.00 | 13,070.00 | 13,550.00 | 13,424.23 | 349,672 |
| 2025-05-19 | 13,080.00 | 13,520.00 | 13,060.00 | 13,350.00 | 13,226.08 | 366,912 |
| 2025-05-16 | 13,130.00 | 13,230.00 | 13,000.00 | 13,190.00 | 13,067.57 | 366,520 |
| 2025-05-15 | 12,900.00 | 13,190.00 | 12,810.00 | 13,070.00 | 12,948.68 | 391,351 |
| 2025-05-14 | 12,750.00 | 12,980.00 | 12,750.00 | 12,900.00 | 12,780.26 | 357,710 |
| 2025-05-13 | 12,570.00 | 12,800.00 | 12,420.00 | 12,740.00 | 12,621.75 | 319,886 |
| 2025-05-12 | 12,470.00 | 12,500.00 | 12,310.00 | 12,490.00 | 12,374.07 | 181,092 |
| 2025-05-09 | 12,410.00 | 12,490.00 | 12,350.00 | 12,480.00 | 12,364.16 | 186,974 |
| 2025-05-08 | 12,350.00 | 12,420.00 | 12,290.00 | 12,400.00 | 12,284.90 | 97,574 |
| 2025-05-07 | 12,200.00 | 12,400.00 | 12,040.00 | 12,380.00 | 12,265.09 | 192,638 |
| 2025-05-02 | 12,380.00 | 12,380.00 | 12,220.00 | 12,360.00 | 12,245.27 | 128,299 |
| 2025-04-30 | 12,310.00 | 12,530.00 | 12,280.00 | 12,350.00 | 12,235.37 | 247,818 |
| 2025-04-29 | 12,300.00 | 12,370.00 | 12,160.00 | 12,330.00 | 12,215.55 | 236,351 |
| 2025-04-28 | 12,050.00 | 12,340.00 | 11,980.00 | 12,260.00 | 12,146.20 | 365,125 |
| 2025-04-25 | 11,960.00 | 12,060.00 | 11,720.00 | 12,030.00 | 11,918.34 | 248,287 |
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.