Paru Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 675.00 | 684.00 | 660.00 | 681.00 | 1,362.00 | 71,668 |
| 2024-04-03 | 667.00 | 682.00 | 656.00 | 675.00 | 1,350.00 | 116,124 |
| 2024-04-02 | 646.00 | 679.00 | 646.00 | 667.00 | 1,334.00 | 176,329 |
| 2024-04-01 | 642.00 | 654.00 | 635.00 | 646.00 | 1,292.00 | 102,654 |
| 2024-03-29 | 624.00 | 640.00 | 624.00 | 634.00 | 1,268.00 | 44,708 |
| 2024-03-28 | 619.00 | 633.00 | 618.00 | 624.00 | 1,248.00 | 36,229 |
| 2024-03-27 | 632.00 | 632.00 | 619.00 | 619.00 | 1,238.00 | 19,278 |
| 2024-03-26 | 630.00 | 644.00 | 615.00 | 631.00 | 1,262.00 | 43,302 |
| 2024-03-25 | 630.00 | 636.00 | 617.00 | 630.00 | 1,260.00 | 46,991 |
| 2024-03-22 | 620.00 | 642.00 | 615.00 | 625.00 | 1,250.00 | 66,752 |
| 2024-03-21 | 617.00 | 625.00 | 612.00 | 619.00 | 1,238.00 | 20,441 |
| 2024-03-20 | 620.00 | 644.00 | 616.00 | 617.00 | 1,234.00 | 56,360 |
| 2024-03-19 | 633.00 | 641.00 | 618.00 | 618.00 | 1,236.00 | 29,994 |
| 2024-03-18 | 642.00 | 644.00 | 622.00 | 632.00 | 1,264.00 | 20,732 |
| 2024-03-15 | 612.00 | 658.00 | 612.00 | 642.00 | 1,284.00 | 130,781 |
| 2024-03-14 | 620.00 | 620.00 | 607.00 | 611.00 | 1,222.00 | 69,650 |
| 2024-03-13 | 624.00 | 625.00 | 613.00 | 620.00 | 1,240.00 | 38,777 |
| 2024-03-12 | 616.00 | 640.00 | 616.00 | 623.00 | 1,246.00 | 17,349 |
| 2024-03-11 | 637.00 | 637.00 | 615.00 | 622.00 | 1,244.00 | 22,481 |
| 2024-03-08 | 628.00 | 636.00 | 608.00 | 636.00 | 1,272.00 | 102,182 |
| 2024-03-07 | 631.00 | 631.00 | 624.00 | 628.00 | 1,256.00 | 23,467 |
| 2024-03-06 | 635.00 | 640.00 | 631.00 | 634.00 | 1,268.00 | 17,181 |
| 2024-03-05 | 637.00 | 645.00 | 634.00 | 635.00 | 1,270.00 | 22,163 |
| 2024-03-04 | 637.00 | 656.00 | 632.00 | 637.00 | 1,274.00 | 23,804 |
| 2024-02-29 | 632.00 | 645.00 | 631.00 | 637.00 | 1,274.00 | 15,590 |
| 2024-02-28 | 649.00 | 649.00 | 629.00 | 632.00 | 1,264.00 | 75,489 |
| 2024-02-27 | 653.00 | 655.00 | 649.00 | 649.00 | 1,298.00 | 17,409 |
| 2024-02-26 | 665.00 | 668.00 | 656.00 | 658.00 | 1,316.00 | 17,302 |
| 2024-02-23 | 666.00 | 668.00 | 653.00 | 665.00 | 1,330.00 | 21,039 |
| 2024-02-22 | 669.00 | 670.00 | 656.00 | 661.00 | 1,322.00 | 13,379 |
| 2024-02-21 | 668.00 | 672.00 | 662.00 | 665.00 | 1,330.00 | 21,767 |
| 2024-02-20 | 670.00 | 670.00 | 665.00 | 668.00 | 1,336.00 | 16,574 |
| 2024-02-19 | 664.00 | 666.00 | 658.00 | 665.00 | 1,330.00 | 20,858 |
| 2024-02-16 | 662.00 | 673.00 | 648.00 | 664.00 | 1,328.00 | 69,165 |
| 2024-02-15 | 660.00 | 669.00 | 648.00 | 662.00 | 1,324.00 | 25,057 |
| 2024-02-14 | 650.00 | 661.00 | 649.00 | 655.00 | 1,310.00 | 32,915 |
| 2024-02-13 | 638.00 | 671.00 | 638.00 | 650.00 | 1,300.00 | 76,558 |
| 2024-02-08 | 647.00 | 647.00 | 634.00 | 638.00 | 1,276.00 | 23,010 |
| 2024-02-07 | 635.00 | 654.00 | 632.00 | 647.00 | 1,294.00 | 35,886 |
| 2024-02-06 | 628.00 | 638.00 | 628.00 | 635.00 | 1,270.00 | 26,526 |
| 2024-02-05 | 634.00 | 641.00 | 634.00 | 637.00 | 1,274.00 | 18,724 |
| 2024-02-02 | 633.00 | 658.00 | 628.00 | 634.00 | 1,268.00 | 39,706 |
| 2024-02-01 | 629.00 | 637.00 | 629.00 | 633.00 | 1,266.00 | 18,997 |
| 2024-01-31 | 641.00 | 641.00 | 629.00 | 633.00 | 1,266.00 | 24,183 |
| 2024-01-30 | 645.00 | 647.00 | 637.00 | 637.00 | 1,274.00 | 22,894 |
| 2024-01-29 | 642.00 | 660.00 | 638.00 | 645.00 | 1,290.00 | 27,391 |
| 2024-01-26 | 636.00 | 646.00 | 629.00 | 642.00 | 1,284.00 | 36,568 |
| 2024-01-25 | 642.00 | 644.00 | 636.00 | 638.00 | 1,276.00 | 11,212 |
| 2024-01-24 | 644.00 | 648.00 | 636.00 | 642.00 | 1,284.00 | 15,146 |
| 2024-01-23 | 640.00 | 646.00 | 635.00 | 638.00 | 1,276.00 | 34,328 |
| 2024-01-22 | 646.00 | 646.00 | 634.00 | 640.00 | 1,280.00 | 30,245 |
| 2024-01-19 | 637.00 | 657.00 | 635.00 | 652.00 | 1,304.00 | 43,880 |
| 2024-01-18 | 640.00 | 645.00 | 631.00 | 637.00 | 1,274.00 | 28,894 |
| 2024-01-17 | 657.00 | 664.00 | 618.00 | 645.00 | 1,290.00 | 88,133 |
| 2024-01-16 | 659.00 | 663.00 | 656.00 | 661.00 | 1,322.00 | 26,449 |
| 2024-01-15 | 660.00 | 667.00 | 659.00 | 663.00 | 1,326.00 | 32,297 |
| 2024-01-12 | 673.00 | 673.00 | 661.00 | 663.00 | 1,326.00 | 13,568 |
| 2024-01-11 | 668.00 | 672.00 | 663.00 | 672.00 | 1,344.00 | 29,970 |
| 2024-01-10 | 669.00 | 674.00 | 661.00 | 669.00 | 1,338.00 | 65,800 |
| 2024-01-09 | 664.00 | 670.00 | 658.00 | 669.00 | 1,338.00 | 47,345 |
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.