Paru Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 660.00 | 669.00 | 660.00 | 664.00 | 1,328.00 | 34,041 |
| 2024-01-05 | 657.00 | 663.00 | 655.00 | 660.00 | 1,320.00 | 14,734 |
| 2024-01-04 | 652.00 | 665.00 | 648.00 | 657.00 | 1,314.00 | 59,725 |
| 2024-01-03 | 670.00 | 672.00 | 650.00 | 652.00 | 1,304.00 | 125,964 |
| 2024-01-02 | 675.00 | 675.00 | 664.00 | 670.00 | 1,340.00 | 45,070 |
| 2023-12-28 | 668.00 | 682.00 | 665.00 | 675.00 | 1,350.00 | 40,425 |
| 2023-12-27 | 673.00 | 673.00 | 660.00 | 667.00 | 1,334.00 | 48,507 |
| 2023-12-26 | 680.00 | 683.00 | 670.00 | 673.00 | 1,346.00 | 65,214 |
| 2023-12-22 | 679.00 | 690.00 | 672.00 | 675.00 | 1,350.00 | 60,028 |
| 2023-12-21 | 684.00 | 687.00 | 672.00 | 679.00 | 1,358.00 | 80,282 |
| 2023-12-20 | 694.00 | 708.00 | 670.00 | 684.00 | 1,368.00 | 78,190 |
| 2023-12-19 | 734.00 | 745.00 | 673.00 | 687.00 | 1,374.00 | 319,024 |
| 2023-12-18 | 677.00 | 685.00 | 672.00 | 672.00 | 1,344.00 | 56,655 |
| 2023-12-15 | 682.00 | 692.00 | 679.00 | 687.00 | 1,374.00 | 25,085 |
| 2023-12-14 | 685.00 | 699.00 | 679.00 | 682.00 | 1,364.00 | 33,793 |
| 2023-12-13 | 706.00 | 706.00 | 686.00 | 686.00 | 1,372.00 | 45,773 |
| 2023-12-12 | 703.00 | 718.00 | 685.00 | 706.00 | 1,412.00 | 63,762 |
| 2023-12-11 | 694.00 | 715.00 | 689.00 | 703.00 | 1,406.00 | 94,530 |
| 2023-12-08 | 695.00 | 704.00 | 690.00 | 692.00 | 1,384.00 | 51,291 |
| 2023-12-07 | 695.00 | 734.00 | 688.00 | 695.00 | 1,390.00 | 137,605 |
| 2023-12-06 | 696.00 | 703.00 | 670.00 | 695.00 | 1,390.00 | 86,141 |
| 2023-12-05 | 676.00 | 722.00 | 674.00 | 696.00 | 1,392.00 | 251,387 |
| 2023-12-04 | 673.00 | 681.00 | 668.00 | 674.00 | 1,348.00 | 98,240 |
| 2023-12-01 | 675.00 | 681.00 | 667.00 | 673.00 | 1,346.00 | 91,291 |
| 2023-11-30 | 673.00 | 680.00 | 671.00 | 674.00 | 1,348.00 | 24,299 |
| 2023-11-29 | 687.00 | 687.00 | 670.00 | 673.00 | 1,346.00 | 129,455 |
| 2023-11-28 | 677.00 | 687.00 | 674.00 | 687.00 | 1,374.00 | 87,565 |
| 2023-11-27 | 679.00 | 681.00 | 670.00 | 677.00 | 1,354.00 | 49,525 |
| 2023-11-24 | 672.00 | 680.00 | 672.00 | 675.00 | 1,350.00 | 53,121 |
| 2023-11-23 | 684.00 | 684.00 | 671.00 | 672.00 | 1,344.00 | 79,974 |
| 2023-11-22 | 688.00 | 689.00 | 670.00 | 679.00 | 1,358.00 | 95,609 |
| 2023-11-21 | 686.00 | 695.00 | 677.00 | 688.00 | 1,376.00 | 109,254 |
| 2023-11-20 | 697.00 | 705.00 | 678.00 | 686.00 | 1,372.00 | 131,625 |
| 2023-11-17 | 708.00 | 715.00 | 696.00 | 696.00 | 1,392.00 | 142,584 |
| 2023-11-16 | 694.00 | 720.00 | 685.00 | 708.00 | 1,416.00 | 179,525 |
| 2023-11-15 | 709.00 | 711.00 | 692.00 | 694.00 | 1,388.00 | 119,868 |
| 2023-11-14 | 676.00 | 737.00 | 674.00 | 709.00 | 1,418.00 | 185,287 |
| 2023-11-13 | 712.00 | 728.00 | 675.00 | 676.00 | 1,352.00 | 456,458 |
| 2023-11-10 | 734.00 | 820.00 | 719.00 | 729.00 | 1,458.00 | 1,571,040 |
| 2023-11-09 | 841.00 | 859.00 | 725.00 | 743.00 | 1,486.00 | 2,049,096 |
| 2023-11-08 | 736.00 | 890.00 | 728.00 | 770.00 | 1,540.00 | 10,632,340 |
| 2023-11-07 | 675.00 | 742.00 | 636.00 | 685.00 | 1,370.00 | 512,072 |
| 2023-11-06 | 664.00 | 679.00 | 657.00 | 675.00 | 1,350.00 | 68,081 |
| 2023-11-03 | 675.00 | 690.00 | 656.00 | 663.00 | 1,326.00 | 87,767 |
| 2023-11-02 | 649.00 | 664.00 | 649.00 | 653.00 | 1,306.00 | 57,891 |
| 2023-11-01 | 651.00 | 661.00 | 642.00 | 645.00 | 1,290.00 | 60,324 |
| 2023-10-31 | 664.00 | 698.00 | 650.00 | 650.00 | 1,300.00 | 103,151 |
| 2023-10-30 | 661.00 | 663.00 | 650.00 | 659.00 | 1,318.00 | 61,192 |
| 2023-10-27 | 649.00 | 680.00 | 648.00 | 661.00 | 1,322.00 | 123,409 |
| 2023-10-26 | 670.00 | 672.00 | 640.00 | 649.00 | 1,298.00 | 117,262 |
| 2023-10-25 | 710.00 | 725.00 | 664.00 | 672.00 | 1,344.00 | 262,849 |
| 2023-10-24 | 790.00 | 802.00 | 688.00 | 699.00 | 1,398.00 | 772,472 |
| 2023-10-23 | 700.00 | 834.00 | 700.00 | 756.00 | 1,512.00 | 2,959,397 |
| 2023-10-20 | 662.00 | 663.00 | 647.00 | 650.00 | 1,300.00 | 45,935 |
| 2023-10-19 | 677.00 | 678.00 | 659.00 | 665.00 | 1,330.00 | 31,917 |
| 2023-10-18 | 688.00 | 688.00 | 673.00 | 677.00 | 1,354.00 | 15,283 |
| 2023-10-17 | 673.00 | 678.00 | 666.00 | 673.00 | 1,346.00 | 21,539 |
| 2023-10-16 | 684.00 | 689.00 | 673.00 | 673.00 | 1,346.00 | 32,676 |
| 2023-10-13 | 693.00 | 700.00 | 681.00 | 686.00 | 1,372.00 | 17,481 |
| 2023-10-12 | 693.00 | 699.00 | 686.00 | 686.00 | 1,372.00 | 25,410 |
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.