Paru Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-11 | 821.00 | 831.00 | 810.00 | 822.00 | 1,644.00 | 38,072 |
| 2023-07-10 | 816.00 | 845.00 | 805.00 | 821.00 | 1,642.00 | 50,029 |
| 2023-07-07 | 820.00 | 824.00 | 811.00 | 813.00 | 1,626.00 | 65,429 |
| 2023-07-06 | 837.00 | 838.00 | 816.00 | 823.00 | 1,646.00 | 84,425 |
| 2023-07-05 | 845.00 | 850.00 | 831.00 | 838.00 | 1,676.00 | 74,652 |
| 2023-07-04 | 860.00 | 860.00 | 829.00 | 846.00 | 1,692.00 | 118,615 |
| 2023-07-03 | 850.00 | 870.00 | 850.00 | 860.00 | 1,720.00 | 151,186 |
| 2023-06-30 | 845.00 | 858.00 | 815.00 | 850.00 | 1,700.00 | 409,252 |
| 2023-06-29 | 906.00 | 930.00 | 850.00 | 861.00 | 1,722.00 | 794,700 |
| 2023-06-28 | 811.00 | 1,050.00 | 811.00 | 900.00 | 1,800.00 | 7,728,255 |
| 2023-06-27 | 803.00 | 848.00 | 801.00 | 811.00 | 1,622.00 | 89,082 |
| 2023-06-26 | 805.00 | 805.00 | 792.00 | 801.00 | 1,602.00 | 29,305 |
| 2023-06-23 | 814.00 | 814.00 | 801.00 | 802.00 | 1,604.00 | 57,010 |
| 2023-06-22 | 818.00 | 823.00 | 809.00 | 814.00 | 1,628.00 | 32,290 |
| 2023-06-21 | 819.00 | 829.00 | 816.00 | 818.00 | 1,636.00 | 49,432 |
| 2023-06-20 | 830.00 | 831.00 | 822.00 | 826.00 | 1,652.00 | 38,359 |
| 2023-06-19 | 841.00 | 841.00 | 822.00 | 830.00 | 1,660.00 | 28,591 |
| 2023-06-16 | 824.00 | 843.00 | 824.00 | 834.00 | 1,668.00 | 42,424 |
| 2023-06-15 | 831.00 | 840.00 | 823.00 | 824.00 | 1,648.00 | 34,220 |
| 2023-06-14 | 852.00 | 852.00 | 822.00 | 831.00 | 1,662.00 | 64,808 |
| 2023-06-13 | 857.00 | 857.00 | 849.00 | 852.00 | 1,704.00 | 28,397 |
| 2023-06-12 | 880.00 | 880.00 | 851.00 | 855.00 | 1,710.00 | 32,188 |
| 2023-06-09 | 865.00 | 874.00 | 860.00 | 866.00 | 1,732.00 | 31,917 |
| 2023-06-08 | 857.00 | 874.00 | 856.00 | 865.00 | 1,730.00 | 35,163 |
| 2023-06-07 | 880.00 | 880.00 | 851.00 | 856.00 | 1,712.00 | 47,216 |
| 2023-06-05 | 848.00 | 871.00 | 848.00 | 861.00 | 1,722.00 | 47,396 |
| 2023-06-02 | 834.00 | 848.00 | 827.00 | 848.00 | 1,696.00 | 51,698 |
| 2023-06-01 | 837.00 | 846.00 | 810.00 | 833.00 | 1,666.00 | 49,206 |
| 2023-05-31 | 834.00 | 860.00 | 834.00 | 837.00 | 1,674.00 | 117,478 |
| 2023-05-30 | 837.00 | 851.00 | 830.00 | 834.00 | 1,668.00 | 74,482 |
| 2023-05-26 | 851.00 | 865.00 | 842.00 | 842.00 | 1,684.00 | 80,011 |
| 2023-05-25 | 887.00 | 887.00 | 857.00 | 859.00 | 1,718.00 | 121,585 |
| 2023-05-24 | 880.00 | 900.00 | 873.00 | 889.00 | 1,778.00 | 77,700 |
| 2023-05-23 | 925.00 | 943.00 | 870.00 | 888.00 | 1,776.00 | 153,882 |
| 2023-05-22 | 921.00 | 965.00 | 921.00 | 925.00 | 1,850.00 | 190,657 |
| 2023-05-19 | 916.00 | 935.00 | 909.00 | 920.00 | 1,840.00 | 109,946 |
| 2023-05-18 | 954.00 | 955.00 | 910.00 | 927.00 | 1,854.00 | 241,236 |
| 2023-05-17 | 949.00 | 975.00 | 903.00 | 954.00 | 1,908.00 | 1,320,285 |
| 2023-05-16 | 853.00 | 924.00 | 840.00 | 899.00 | 1,798.00 | 354,583 |
| 2023-05-15 | 891.00 | 892.00 | 849.00 | 855.00 | 1,710.00 | 132,540 |
| 2023-05-12 | 875.00 | 920.00 | 841.00 | 882.00 | 1,764.00 | 362,433 |
| 2023-05-11 | 844.00 | 975.00 | 844.00 | 875.00 | 1,750.00 | 2,228,949 |
| 2023-05-10 | 825.00 | 845.00 | 816.00 | 832.00 | 1,664.00 | 27,914 |
| 2023-05-09 | 811.00 | 840.00 | 782.00 | 825.00 | 1,650.00 | 95,218 |
| 2023-05-08 | 812.00 | 819.00 | 805.00 | 810.00 | 1,620.00 | 25,100 |
| 2023-05-04 | 824.00 | 824.00 | 803.00 | 810.00 | 1,620.00 | 51,149 |
| 2023-05-03 | 825.00 | 834.00 | 822.00 | 824.00 | 1,648.00 | 15,811 |
| 2023-05-02 | 824.00 | 835.00 | 822.00 | 828.00 | 1,656.00 | 33,886 |
| 2023-04-28 | 834.00 | 842.00 | 814.00 | 824.00 | 1,648.00 | 33,409 |
| 2023-04-27 | 837.00 | 839.00 | 803.00 | 833.00 | 1,666.00 | 26,476 |
| 2023-04-26 | 838.00 | 862.00 | 834.00 | 834.00 | 1,668.00 | 30,559 |
| 2023-04-25 | 855.00 | 895.00 | 849.00 | 862.00 | 1,724.00 | 52,274 |
| 2023-04-24 | 879.00 | 879.00 | 849.00 | 855.00 | 1,710.00 | 62,877 |
| 2023-04-21 | 859.00 | 881.00 | 848.00 | 879.00 | 1,758.00 | 70,481 |
| 2023-04-20 | 845.00 | 887.00 | 845.00 | 870.00 | 1,740.00 | 135,173 |
| 2023-04-19 | 852.00 | 857.00 | 842.00 | 855.00 | 1,710.00 | 41,071 |
| 2023-04-18 | 846.00 | 888.00 | 838.00 | 849.00 | 1,698.00 | 55,706 |
| 2023-04-17 | 849.00 | 852.00 | 835.00 | 846.00 | 1,692.00 | 47,022 |
| 2023-04-14 | 849.00 | 860.00 | 831.00 | 852.00 | 1,704.00 | 37,620 |
| 2023-04-13 | 860.00 | 863.00 | 830.00 | 849.00 | 1,698.00 | 41,183 |
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.