Paru Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,300.00 | 1,318.00 | 1,260.00 | 1,275.00 | 1,275.00 | 35,667 |
| 2026-10-19 | 1,314.00 | 1,360.00 | 1,212.00 | 1,300.00 | 1,300.00 | 82,644 |
| 2026-10-16 | 1,250.00 | 1,320.00 | 1,235.00 | 1,304.00 | 1,304.00 | 105,259 |
| 2026-10-15 | 1,340.00 | 1,350.00 | 1,215.00 | 1,241.00 | 1,241.00 | 244,097 |
| 2026-10-14 | 1,350.00 | 1,410.00 | 1,245.00 | 1,347.00 | 1,347.00 | 900,279 |
| 2026-10-13 | 1,249.00 | 1,350.00 | 1,220.00 | 1,266.00 | 1,266.00 | 172,554 |
| 2026-10-12 | 1,225.00 | 1,293.00 | 1,223.00 | 1,270.00 | 1,270.00 | 78,297 |
| 2026-10-08 | 1,243.00 | 1,275.00 | 1,236.00 | 1,270.00 | 1,270.00 | 45,271 |
| 2026-10-07 | 1,250.00 | 1,275.00 | 1,200.00 | 1,270.00 | 1,270.00 | 106,405 |
| 2026-10-06 | 1,245.00 | 1,269.00 | 1,218.00 | 1,250.00 | 1,250.00 | 94,648 |
| 2026-10-02 | 1,248.00 | 1,248.00 | 1,222.00 | 1,245.00 | 1,245.00 | 36,257 |
| 2026-10-01 | 1,249.00 | 1,252.00 | 1,195.00 | 1,249.00 | 1,249.00 | 75,892 |
| 2026-09-30 | 1,247.00 | 1,259.00 | 1,225.00 | 1,250.00 | 1,250.00 | 56,725 |
| 2026-09-29 | 1,248.00 | 1,267.00 | 1,226.00 | 1,248.00 | 1,248.00 | 54,742 |
| 2026-09-28 | 1,230.00 | 1,273.00 | 1,210.00 | 1,248.00 | 1,248.00 | 130,821 |
| 2026-09-23 | 1,240.00 | 1,270.00 | 1,216.00 | 1,253.00 | 1,253.00 | 136,309 |
| 2026-09-22 | 1,251.00 | 1,259.00 | 1,210.00 | 1,240.00 | 1,240.00 | 117,340 |
| 2026-09-21 | 1,200.00 | 1,249.00 | 1,180.00 | 1,247.00 | 1,247.00 | 122,097 |
| 2026-09-18 | 1,179.00 | 1,194.00 | 1,169.00 | 1,192.00 | 1,192.00 | 78,782 |
| 2026-09-17 | 1,165.00 | 1,179.00 | 1,153.00 | 1,179.00 | 1,179.00 | 63,224 |
| 2026-09-16 | 1,193.00 | 1,193.00 | 1,150.00 | 1,168.00 | 1,168.00 | 96,431 |
| 2026-09-15 | 1,190.00 | 1,190.00 | 1,162.00 | 1,170.00 | 1,170.00 | 51,749 |
| 2026-09-14 | 1,178.00 | 1,193.00 | 1,105.00 | 1,177.00 | 1,177.00 | 86,368 |
| 2026-09-11 | 1,193.00 | 1,204.00 | 1,173.00 | 1,180.00 | 1,180.00 | 137,357 |
| 2026-09-10 | 1,195.00 | 1,212.00 | 1,176.00 | 1,195.00 | 1,195.00 | 113,061 |
| 2026-09-09 | 1,196.00 | 1,224.00 | 1,185.00 | 1,191.00 | 1,191.00 | 143,386 |
| 2026-09-08 | 1,210.00 | 1,223.00 | 1,165.00 | 1,196.00 | 1,196.00 | 179,456 |
| 2026-09-07 | 1,197.00 | 1,209.00 | 1,183.00 | 1,200.00 | 1,200.00 | 161,026 |
| 2026-09-04 | 1,250.00 | 1,250.00 | 1,180.00 | 1,195.00 | 1,195.00 | 398,722 |
| 2026-09-03 | 1,195.00 | 1,443.00 | 1,188.00 | 1,223.00 | 1,223.00 | 1,961,995 |
| 2026-09-02 | 1,201.00 | 1,248.00 | 1,186.00 | 1,188.00 | 1,188.00 | 377,641 |
| 2026-09-01 | 1,295.00 | 1,329.00 | 1,180.00 | 1,260.00 | 1,260.00 | 902,591 |
| 2026-08-31 | 1,475.00 | 1,480.00 | 1,285.00 | 1,293.00 | 1,293.00 | 1,448,048 |
| 2026-08-28 | 1,434.00 | 1,685.00 | 1,373.00 | 1,475.00 | 1,475.00 | 7,516,071 |
| 2026-08-27 | 1,331.00 | 1,331.00 | 1,100.00 | 1,331.00 | 1,331.00 | 4,193,984 |
| 2026-08-03 | 517.00 | 526.00 | 486.00 | 512.00 | 1,024.00 | 205,711 |
| 2026-07-31 | 538.00 | 538.00 | 514.00 | 517.00 | 1,034.00 | 223,800 |
| 2026-07-30 | 519.00 | 543.00 | 514.00 | 517.00 | 1,034.00 | 88,740 |
| 2026-07-29 | 545.00 | 567.00 | 513.00 | 524.00 | 1,048.00 | 212,155 |
| 2026-07-28 | 545.00 | 558.00 | 532.00 | 552.00 | 1,104.00 | 125,171 |
| 2026-07-27 | 580.00 | 581.00 | 539.00 | 546.00 | 1,092.00 | 138,986 |
| 2026-07-24 | 629.00 | 629.00 | 589.00 | 595.00 | 1,190.00 | 46,431 |
| 2026-07-23 | 576.00 | 647.00 | 568.00 | 629.00 | 1,258.00 | 305,781 |
| 2026-07-22 | 547.00 | 600.00 | 541.00 | 577.00 | 1,154.00 | 106,998 |
| 2026-07-21 | 547.00 | 579.00 | 538.00 | 547.00 | 1,094.00 | 90,192 |
| 2026-07-20 | 541.00 | 581.00 | 536.00 | 547.00 | 1,094.00 | 70,246 |
| 2026-07-16 | 569.00 | 599.00 | 560.00 | 565.00 | 1,130.00 | 146,188 |
| 2026-07-15 | 552.00 | 583.00 | 552.00 | 575.00 | 1,150.00 | 85,293 |
| 2026-07-14 | 551.00 | 565.00 | 533.00 | 552.00 | 1,104.00 | 200,743 |
| 2026-07-13 | 588.00 | 610.00 | 551.00 | 551.00 | 1,102.00 | 99,990 |
| 2026-07-10 | 556.00 | 590.00 | 556.00 | 587.00 | 1,174.00 | 111,735 |
| 2026-07-09 | 569.00 | 586.00 | 541.00 | 556.00 | 1,112.00 | 91,998 |
| 2026-07-08 | 592.00 | 592.00 | 560.00 | 569.00 | 1,138.00 | 143,810 |
| 2026-07-07 | 609.00 | 660.00 | 585.00 | 593.00 | 1,186.00 | 244,876 |
| 2026-07-06 | 630.00 | 644.00 | 601.00 | 612.00 | 1,224.00 | 125,532 |
| 2026-07-03 | 625.00 | 633.00 | 600.00 | 626.00 | 1,252.00 | 256,567 |
| 2026-07-02 | 651.00 | 699.00 | 624.00 | 625.00 | 1,250.00 | 434,759 |
| 2026-07-01 | 685.00 | 722.00 | 650.00 | 667.00 | 1,334.00 | 483,617 |
| 2026-06-30 | 746.00 | 755.00 | 655.00 | 685.00 | 1,370.00 | 1,056,192 |
| 2026-06-29 | 811.00 | 922.00 | 720.00 | 725.00 | 1,450.00 | 2,417,337 |
Page 1 of 2 · 105 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.