Paru Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 677.00 | 689.00 | 670.00 | 686.00 | 1,372.00 | 21,140 |
| 2023-10-10 | 692.00 | 693.00 | 675.00 | 677.00 | 1,354.00 | 26,802 |
| 2023-10-06 | 709.00 | 715.00 | 658.00 | 686.00 | 1,372.00 | 51,890 |
| 2023-10-05 | 708.00 | 716.00 | 702.00 | 708.00 | 1,416.00 | 25,868 |
| 2023-10-04 | 727.00 | 749.00 | 708.00 | 708.00 | 1,416.00 | 31,757 |
| 2023-09-27 | 708.00 | 730.00 | 706.00 | 719.00 | 1,438.00 | 24,333 |
| 2023-09-26 | 710.00 | 713.00 | 705.00 | 708.00 | 1,416.00 | 23,827 |
| 2023-09-25 | 716.00 | 716.00 | 704.00 | 710.00 | 1,420.00 | 32,760 |
| 2023-09-22 | 726.00 | 726.00 | 702.00 | 716.00 | 1,432.00 | 50,618 |
| 2023-09-21 | 734.00 | 734.00 | 718.00 | 726.00 | 1,452.00 | 40,083 |
| 2023-09-20 | 733.00 | 742.00 | 728.00 | 734.00 | 1,468.00 | 20,086 |
| 2023-09-19 | 734.00 | 736.00 | 726.00 | 733.00 | 1,466.00 | 11,356 |
| 2023-09-18 | 729.00 | 739.00 | 728.00 | 734.00 | 1,468.00 | 15,753 |
| 2023-09-15 | 735.00 | 739.00 | 720.00 | 729.00 | 1,458.00 | 20,888 |
| 2023-09-14 | 722.00 | 723.00 | 719.00 | 722.00 | 1,444.00 | 24,110 |
| 2023-09-13 | 729.00 | 731.00 | 721.00 | 722.00 | 1,444.00 | 25,416 |
| 2023-09-12 | 732.00 | 741.00 | 725.00 | 729.00 | 1,458.00 | 20,604 |
| 2023-09-11 | 732.00 | 744.00 | 716.00 | 732.00 | 1,464.00 | 37,474 |
| 2023-09-08 | 721.00 | 730.00 | 715.00 | 725.00 | 1,450.00 | 38,541 |
| 2023-09-07 | 747.00 | 752.00 | 719.00 | 721.00 | 1,442.00 | 43,287 |
| 2023-09-06 | 760.00 | 760.00 | 733.00 | 747.00 | 1,494.00 | 21,601 |
| 2023-09-05 | 751.00 | 756.00 | 748.00 | 751.00 | 1,502.00 | 23,943 |
| 2023-09-04 | 755.00 | 770.00 | 735.00 | 751.00 | 1,502.00 | 25,250 |
| 2023-09-01 | 750.00 | 759.00 | 744.00 | 755.00 | 1,510.00 | 14,023 |
| 2023-08-31 | 765.00 | 771.00 | 740.00 | 740.00 | 1,480.00 | 17,963 |
| 2023-08-30 | 765.00 | 774.00 | 760.00 | 765.00 | 1,530.00 | 34,882 |
| 2023-08-29 | 776.00 | 776.00 | 760.00 | 765.00 | 1,530.00 | 21,746 |
| 2023-08-28 | 765.00 | 780.00 | 758.00 | 760.00 | 1,520.00 | 29,167 |
| 2023-08-25 | 748.00 | 768.00 | 748.00 | 757.00 | 1,514.00 | 21,619 |
| 2023-08-24 | 731.00 | 755.00 | 731.00 | 748.00 | 1,496.00 | 15,806 |
| 2023-08-23 | 758.00 | 758.00 | 731.00 | 731.00 | 1,462.00 | 34,232 |
| 2023-08-22 | 769.00 | 769.00 | 732.00 | 750.00 | 1,500.00 | 16,889 |
| 2023-08-21 | 734.00 | 757.00 | 733.00 | 757.00 | 1,514.00 | 21,922 |
| 2023-08-18 | 760.00 | 762.00 | 737.00 | 737.00 | 1,474.00 | 30,297 |
| 2023-08-17 | 735.00 | 763.00 | 726.00 | 760.00 | 1,520.00 | 42,854 |
| 2023-08-16 | 743.00 | 746.00 | 725.00 | 736.00 | 1,472.00 | 37,910 |
| 2023-08-14 | 762.00 | 769.00 | 740.00 | 746.00 | 1,492.00 | 31,238 |
| 2023-08-11 | 767.00 | 775.00 | 760.00 | 770.00 | 1,540.00 | 20,532 |
| 2023-08-10 | 766.00 | 775.00 | 721.00 | 767.00 | 1,534.00 | 55,993 |
| 2023-08-09 | 770.00 | 798.00 | 739.00 | 762.00 | 1,524.00 | 52,499 |
| 2023-08-08 | 773.00 | 792.00 | 766.00 | 774.00 | 1,548.00 | 34,584 |
| 2023-08-07 | 760.00 | 798.00 | 751.00 | 783.00 | 1,566.00 | 65,010 |
| 2023-08-04 | 761.00 | 771.00 | 750.00 | 760.00 | 1,520.00 | 29,361 |
| 2023-08-03 | 783.00 | 788.00 | 765.00 | 771.00 | 1,542.00 | 35,302 |
| 2023-08-02 | 770.00 | 798.00 | 762.00 | 789.00 | 1,578.00 | 70,025 |
| 2023-08-01 | 757.00 | 770.00 | 745.00 | 761.00 | 1,522.00 | 53,907 |
| 2023-07-31 | 751.00 | 800.00 | 740.00 | 760.00 | 1,520.00 | 43,134 |
| 2023-07-28 | 744.00 | 751.00 | 714.00 | 751.00 | 1,502.00 | 67,249 |
| 2023-07-27 | 697.00 | 745.00 | 697.00 | 744.00 | 1,488.00 | 75,269 |
| 2023-07-26 | 771.00 | 772.00 | 694.00 | 702.00 | 1,404.00 | 169,650 |
| 2023-07-25 | 786.00 | 787.00 | 767.00 | 767.00 | 1,534.00 | 110,711 |
| 2023-07-24 | 810.00 | 811.00 | 783.00 | 788.00 | 1,576.00 | 134,752 |
| 2023-07-21 | 808.00 | 814.00 | 805.00 | 810.00 | 1,620.00 | 56,095 |
| 2023-07-20 | 814.00 | 817.00 | 808.00 | 814.00 | 1,628.00 | 34,946 |
| 2023-07-19 | 832.00 | 832.00 | 811.00 | 814.00 | 1,628.00 | 84,638 |
| 2023-07-18 | 833.00 | 860.00 | 823.00 | 832.00 | 1,664.00 | 71,512 |
| 2023-07-17 | 819.00 | 869.00 | 819.00 | 830.00 | 1,660.00 | 221,937 |
| 2023-07-14 | 821.00 | 840.00 | 813.00 | 813.00 | 1,626.00 | 67,254 |
| 2023-07-13 | 828.00 | 830.00 | 817.00 | 821.00 | 1,642.00 | 46,441 |
| 2023-07-12 | 825.00 | 840.00 | 815.00 | 827.00 | 1,654.00 | 52,437 |
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.