Paru Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 609.00 | 623.00 | 601.00 | 610.00 | 1,220.00 | 33,714 |
| 2024-07-03 | 617.00 | 620.00 | 606.00 | 609.00 | 1,218.00 | 70,812 |
| 2024-07-02 | 620.00 | 620.00 | 616.00 | 617.00 | 1,234.00 | 16,884 |
| 2024-07-01 | 628.00 | 629.00 | 616.00 | 620.00 | 1,240.00 | 27,676 |
| 2024-06-28 | 630.00 | 630.00 | 620.00 | 629.00 | 1,258.00 | 27,469 |
| 2024-06-27 | 621.00 | 637.00 | 617.00 | 630.00 | 1,260.00 | 26,071 |
| 2024-06-26 | 625.00 | 629.00 | 621.00 | 625.00 | 1,250.00 | 38,768 |
| 2024-06-25 | 626.00 | 629.00 | 622.00 | 625.00 | 1,250.00 | 23,987 |
| 2024-06-24 | 636.00 | 641.00 | 629.00 | 629.00 | 1,258.00 | 33,304 |
| 2024-06-21 | 639.00 | 650.00 | 632.00 | 641.00 | 1,282.00 | 24,087 |
| 2024-06-20 | 634.00 | 642.00 | 626.00 | 639.00 | 1,278.00 | 38,572 |
| 2024-06-19 | 640.00 | 640.00 | 625.00 | 634.00 | 1,268.00 | 53,928 |
| 2024-06-18 | 632.00 | 646.00 | 628.00 | 646.00 | 1,292.00 | 42,638 |
| 2024-06-17 | 638.00 | 646.00 | 628.00 | 632.00 | 1,264.00 | 86,540 |
| 2024-06-14 | 625.00 | 645.00 | 625.00 | 638.00 | 1,276.00 | 28,575 |
| 2024-06-13 | 636.00 | 639.00 | 626.00 | 632.00 | 1,264.00 | 40,585 |
| 2024-06-12 | 635.00 | 645.00 | 623.00 | 634.00 | 1,268.00 | 37,400 |
| 2024-06-11 | 635.00 | 638.00 | 628.00 | 635.00 | 1,270.00 | 18,796 |
| 2024-06-10 | 635.00 | 645.00 | 634.00 | 635.00 | 1,270.00 | 32,883 |
| 2024-06-07 | 655.00 | 655.00 | 631.00 | 635.00 | 1,270.00 | 98,902 |
| 2024-06-05 | 654.00 | 680.00 | 651.00 | 658.00 | 1,316.00 | 37,483 |
| 2024-06-04 | 639.00 | 680.00 | 639.00 | 654.00 | 1,308.00 | 78,296 |
| 2024-06-03 | 651.00 | 660.00 | 638.00 | 644.00 | 1,288.00 | 75,147 |
| 2024-05-31 | 640.00 | 654.00 | 640.00 | 644.00 | 1,288.00 | 33,655 |
| 2024-05-30 | 645.00 | 648.00 | 632.00 | 640.00 | 1,280.00 | 34,901 |
| 2024-05-29 | 652.00 | 673.00 | 648.00 | 648.00 | 1,296.00 | 43,245 |
| 2024-05-28 | 673.00 | 680.00 | 650.00 | 655.00 | 1,310.00 | 64,024 |
| 2024-05-27 | 660.00 | 675.00 | 652.00 | 673.00 | 1,346.00 | 67,970 |
| 2024-05-24 | 679.00 | 679.00 | 661.00 | 661.00 | 1,322.00 | 67,464 |
| 2024-05-23 | 652.00 | 700.00 | 652.00 | 679.00 | 1,358.00 | 354,048 |
| 2024-05-22 | 656.00 | 661.00 | 651.00 | 660.00 | 1,320.00 | 31,914 |
| 2024-05-21 | 655.00 | 660.00 | 648.00 | 660.00 | 1,320.00 | 33,570 |
| 2024-05-20 | 649.00 | 666.00 | 648.00 | 655.00 | 1,310.00 | 48,065 |
| 2024-05-17 | 645.00 | 649.00 | 632.00 | 649.00 | 1,298.00 | 72,345 |
| 2024-05-16 | 650.00 | 656.00 | 644.00 | 644.00 | 1,288.00 | 37,797 |
| 2024-05-14 | 665.00 | 665.00 | 647.00 | 650.00 | 1,300.00 | 55,951 |
| 2024-05-13 | 640.00 | 652.00 | 639.00 | 643.00 | 1,286.00 | 58,694 |
| 2024-05-10 | 634.00 | 644.00 | 634.00 | 639.00 | 1,278.00 | 49,505 |
| 2024-05-09 | 644.00 | 646.00 | 634.00 | 634.00 | 1,268.00 | 26,067 |
| 2024-05-08 | 634.00 | 660.00 | 634.00 | 638.00 | 1,276.00 | 33,308 |
| 2024-05-07 | 637.00 | 643.00 | 631.00 | 634.00 | 1,268.00 | 23,828 |
| 2024-05-03 | 640.00 | 644.00 | 635.00 | 637.00 | 1,274.00 | 32,715 |
| 2024-05-02 | 635.00 | 648.00 | 635.00 | 640.00 | 1,280.00 | 52,458 |
| 2024-04-30 | 633.00 | 640.00 | 633.00 | 635.00 | 1,270.00 | 34,557 |
| 2024-04-29 | 636.00 | 637.00 | 630.00 | 633.00 | 1,266.00 | 26,270 |
| 2024-04-26 | 635.00 | 638.00 | 629.00 | 630.00 | 1,260.00 | 39,467 |
| 2024-04-25 | 630.00 | 640.00 | 630.00 | 635.00 | 1,270.00 | 13,236 |
| 2024-04-24 | 642.00 | 648.00 | 630.00 | 630.00 | 1,260.00 | 25,243 |
| 2024-04-23 | 629.00 | 650.00 | 629.00 | 642.00 | 1,284.00 | 20,830 |
| 2024-04-22 | 639.00 | 661.00 | 626.00 | 628.00 | 1,256.00 | 68,969 |
| 2024-04-19 | 634.00 | 661.00 | 632.00 | 640.00 | 1,280.00 | 70,342 |
| 2024-04-18 | 643.00 | 643.00 | 632.00 | 632.00 | 1,264.00 | 25,510 |
| 2024-04-17 | 650.00 | 650.00 | 641.00 | 643.00 | 1,286.00 | 11,429 |
| 2024-04-16 | 643.00 | 650.00 | 632.00 | 650.00 | 1,300.00 | 24,376 |
| 2024-04-15 | 651.00 | 667.00 | 643.00 | 643.00 | 1,286.00 | 58,772 |
| 2024-04-12 | 646.00 | 657.00 | 646.00 | 651.00 | 1,302.00 | 44,215 |
| 2024-04-11 | 667.00 | 694.00 | 645.00 | 645.00 | 1,290.00 | 58,212 |
| 2024-04-09 | 665.00 | 688.00 | 656.00 | 667.00 | 1,334.00 | 53,803 |
| 2024-04-08 | 673.00 | 681.00 | 656.00 | 665.00 | 1,330.00 | 55,319 |
| 2024-04-05 | 681.00 | 684.00 | 669.00 | 673.00 | 1,346.00 | 29,770 |
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.