PARADISE LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 10,040.00 | 10,040.00 | 9,940.00 | 9,950.00 | 9,857.64 | 93,264 |
| 2025-01-22 | 10,010.00 | 10,090.00 | 9,990.00 | 9,990.00 | 9,897.27 | 126,347 |
| 2025-01-21 | 10,110.00 | 10,190.00 | 10,000.00 | 10,030.00 | 9,936.90 | 131,471 |
| 2025-01-20 | 10,190.00 | 10,240.00 | 10,050.00 | 10,090.00 | 9,996.34 | 167,367 |
| 2025-01-17 | 10,000.00 | 10,190.00 | 9,960.00 | 10,170.00 | 10,075.60 | 254,932 |
| 2025-01-16 | 10,210.00 | 10,210.00 | 9,960.00 | 9,960.00 | 9,867.55 | 230,910 |
| 2025-01-15 | 10,040.00 | 10,240.00 | 10,040.00 | 10,120.00 | 10,026.06 | 330,290 |
| 2025-01-14 | 9,940.00 | 10,040.00 | 9,890.00 | 9,980.00 | 9,887.36 | 88,771 |
| 2025-01-13 | 9,980.00 | 10,070.00 | 9,860.00 | 9,920.00 | 9,827.92 | 97,867 |
| 2025-01-10 | 9,960.00 | 10,020.00 | 9,600.00 | 9,980.00 | 9,887.36 | 138,153 |
| 2025-01-09 | 10,000.00 | 10,010.00 | 9,850.00 | 9,860.00 | 9,768.48 | 122,008 |
| 2025-01-08 | 9,900.00 | 10,070.00 | 9,900.00 | 9,940.00 | 9,847.74 | 106,194 |
| 2025-01-07 | 10,090.00 | 10,150.00 | 9,880.00 | 9,930.00 | 9,837.83 | 148,812 |
| 2025-01-06 | 9,800.00 | 10,060.00 | 9,800.00 | 10,000.00 | 9,907.18 | 236,773 |
| 2025-01-03 | 9,670.00 | 9,980.00 | 9,670.00 | 9,800.00 | 9,709.03 | 164,118 |
| 2025-01-02 | 9,610.00 | 9,740.00 | 9,610.00 | 9,670.00 | 9,580.24 | 74,608 |
| 2024-12-30 | 9,560.00 | 9,750.00 | 9,500.00 | 9,600.00 | 9,510.89 | 100,761 |
| 2024-12-27 | 9,730.00 | 9,790.00 | 9,550.00 | 9,590.00 | 9,500.98 | 103,687 |
| 2024-12-26 | 9,830.00 | 9,890.00 | 9,720.00 | 9,730.00 | 9,491.08 | 142,844 |
| 2024-12-24 | 9,800.00 | 9,900.00 | 9,750.00 | 9,780.00 | 9,539.85 | 98,487 |
| 2024-12-23 | 9,690.00 | 9,810.00 | 9,650.00 | 9,730.00 | 9,491.08 | 151,707 |
| 2024-12-20 | 9,810.00 | 9,870.00 | 9,650.00 | 9,680.00 | 9,442.30 | 159,454 |
| 2024-12-19 | 9,860.00 | 9,920.00 | 9,800.00 | 9,810.00 | 9,569.11 | 105,995 |
| 2024-12-18 | 10,100.00 | 10,100.00 | 9,950.00 | 10,000.00 | 9,754.45 | 113,434 |
| 2024-12-17 | 10,150.00 | 10,160.00 | 10,020.00 | 10,050.00 | 9,803.22 | 80,579 |
| 2024-12-16 | 10,130.00 | 10,200.00 | 10,080.00 | 10,150.00 | 9,900.76 | 108,176 |
| 2024-12-13 | 9,980.00 | 10,180.00 | 9,960.00 | 10,030.00 | 9,783.71 | 129,314 |
| 2024-12-12 | 9,970.00 | 10,060.00 | 9,890.00 | 9,980.00 | 9,734.94 | 148,740 |
| 2024-12-11 | 9,850.00 | 10,010.00 | 9,810.00 | 9,970.00 | 9,725.18 | 91,184 |
| 2024-12-10 | 9,410.00 | 9,870.00 | 9,410.00 | 9,850.00 | 9,608.13 | 144,179 |
| 2024-12-09 | 9,750.00 | 9,790.00 | 9,230.00 | 9,410.00 | 9,178.93 | 200,463 |
| 2024-12-06 | 9,990.00 | 10,000.00 | 9,460.00 | 9,960.00 | 9,715.43 | 208,303 |
| 2024-12-05 | 10,040.00 | 10,140.00 | 9,900.00 | 9,990.00 | 9,744.69 | 140,208 |
| 2024-12-04 | 10,210.00 | 10,340.00 | 9,990.00 | 10,040.00 | 9,793.46 | 327,167 |
| 2024-12-03 | 10,280.00 | 10,480.00 | 10,250.00 | 10,460.00 | 10,203.15 | 222,993 |
| 2024-12-02 | 10,080.00 | 10,300.00 | 10,020.00 | 10,280.00 | 10,027.57 | 229,058 |
| 2024-11-29 | 10,050.00 | 10,050.00 | 9,840.00 | 10,050.00 | 9,803.22 | 234,210 |
| 2024-11-28 | 10,000.00 | 10,050.00 | 9,960.00 | 10,050.00 | 9,803.22 | 124,183 |
| 2024-11-27 | 10,040.00 | 10,070.00 | 9,940.00 | 10,030.00 | 9,783.71 | 201,727 |
| 2024-11-26 | 9,990.00 | 10,070.00 | 9,900.00 | 10,030.00 | 9,783.71 | 134,190 |
| 2024-11-25 | 9,730.00 | 10,000.00 | 9,720.00 | 10,000.00 | 9,754.45 | 180,294 |
| 2024-11-22 | 9,730.00 | 9,760.00 | 9,660.00 | 9,720.00 | 9,481.32 | 103,863 |
| 2024-11-21 | 9,650.00 | 9,710.00 | 9,570.00 | 9,710.00 | 9,471.57 | 90,485 |
| 2024-11-20 | 9,620.00 | 9,720.00 | 9,550.00 | 9,670.00 | 9,432.55 | 115,278 |
| 2024-11-19 | 9,500.00 | 9,610.00 | 9,460.00 | 9,600.00 | 9,364.27 | 99,983 |
| 2024-11-18 | 9,250.00 | 9,590.00 | 9,250.00 | 9,490.00 | 9,256.97 | 217,977 |
| 2024-11-15 | 9,020.00 | 9,370.00 | 9,000.00 | 9,340.00 | 9,110.65 | 252,490 |
| 2024-11-14 | 9,170.00 | 9,310.00 | 9,020.00 | 9,020.00 | 8,798.51 | 298,110 |
| 2024-11-13 | 9,290.00 | 9,450.00 | 9,160.00 | 9,170.00 | 8,944.83 | 342,326 |
| 2024-11-12 | 9,830.00 | 9,860.00 | 9,320.00 | 9,460.00 | 9,227.71 | 652,854 |
| 2024-11-11 | 10,180.00 | 10,200.00 | 9,830.00 | 9,830.00 | 9,588.62 | 521,622 |
| 2024-11-08 | 10,240.00 | 10,260.00 | 10,160.00 | 10,180.00 | 9,930.03 | 154,872 |
| 2024-11-07 | 10,230.00 | 10,260.00 | 10,130.00 | 10,200.00 | 9,949.54 | 121,562 |
| 2024-11-06 | 10,440.00 | 10,480.00 | 10,190.00 | 10,230.00 | 9,978.80 | 205,703 |
| 2024-11-05 | 10,570.00 | 10,580.00 | 10,410.00 | 10,420.00 | 10,164.13 | 133,799 |
| 2024-11-04 | 10,540.00 | 10,720.00 | 10,500.00 | 10,570.00 | 10,310.45 | 222,418 |
| 2024-11-01 | 10,540.00 | 10,580.00 | 10,400.00 | 10,470.00 | 10,212.91 | 136,240 |
| 2024-10-31 | 10,350.00 | 10,580.00 | 10,240.00 | 10,580.00 | 10,320.20 | 158,776 |
| 2024-10-30 | 10,360.00 | 10,570.00 | 10,200.00 | 10,350.00 | 10,095.85 | 192,846 |
| 2024-10-29 | 10,260.00 | 10,390.00 | 10,220.00 | 10,360.00 | 10,105.61 | 84,131 |
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.