Paru Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 840.00 | 865.00 | 838.00 | 860.00 | 1,720.00 | 66,038 |
| 2023-04-11 | 829.00 | 850.00 | 815.00 | 840.00 | 1,680.00 | 40,163 |
| 2023-04-10 | 858.00 | 858.00 | 821.00 | 829.00 | 1,658.00 | 41,978 |
| 2023-04-07 | 857.00 | 867.00 | 809.00 | 849.00 | 1,698.00 | 72,096 |
| 2023-04-06 | 855.00 | 864.00 | 849.00 | 857.00 | 1,714.00 | 42,847 |
| 2023-04-05 | 837.00 | 860.00 | 837.00 | 858.00 | 1,716.00 | 86,816 |
| 2023-04-04 | 822.00 | 845.00 | 821.00 | 837.00 | 1,674.00 | 58,844 |
| 2023-04-03 | 807.00 | 824.00 | 801.00 | 821.00 | 1,642.00 | 46,351 |
| 2023-03-31 | 839.00 | 839.00 | 802.00 | 807.00 | 1,614.00 | 27,550 |
| 2023-03-30 | 796.00 | 813.00 | 790.00 | 807.00 | 1,614.00 | 42,294 |
| 2023-03-29 | 789.00 | 805.00 | 780.00 | 796.00 | 1,592.00 | 31,420 |
| 2023-03-28 | 802.00 | 812.00 | 789.00 | 804.00 | 1,608.00 | 43,460 |
| 2023-03-27 | 803.00 | 804.00 | 777.00 | 802.00 | 1,604.00 | 43,231 |
| 2023-03-24 | 794.00 | 809.00 | 790.00 | 803.00 | 1,606.00 | 20,953 |
| 2023-03-23 | 795.00 | 796.00 | 777.00 | 794.00 | 1,588.00 | 36,530 |
| 2023-03-22 | 800.00 | 813.00 | 794.00 | 795.00 | 1,590.00 | 15,632 |
| 2023-03-21 | 826.00 | 830.00 | 795.00 | 797.00 | 1,594.00 | 47,059 |
| 2023-03-20 | 821.00 | 833.00 | 818.00 | 823.00 | 1,646.00 | 29,284 |
| 2023-03-17 | 821.00 | 832.00 | 808.00 | 821.00 | 1,642.00 | 55,397 |
| 2023-03-16 | 784.00 | 860.00 | 778.00 | 821.00 | 1,642.00 | 107,948 |
| 2023-03-15 | 770.00 | 785.00 | 770.00 | 785.00 | 1,570.00 | 31,148 |
| 2023-03-14 | 808.00 | 808.00 | 770.00 | 770.00 | 1,540.00 | 60,439 |
| 2023-03-13 | 804.00 | 808.00 | 770.00 | 808.00 | 1,616.00 | 43,902 |
| 2023-03-10 | 847.00 | 848.00 | 800.00 | 807.00 | 1,614.00 | 110,303 |
| 2023-03-09 | 864.00 | 876.00 | 835.00 | 847.00 | 1,694.00 | 58,281 |
| 2023-03-08 | 869.00 | 869.00 | 849.00 | 858.00 | 1,716.00 | 23,147 |
| 2023-03-07 | 867.00 | 873.00 | 861.00 | 869.00 | 1,738.00 | 13,947 |
| 2023-03-06 | 875.00 | 875.00 | 861.00 | 867.00 | 1,734.00 | 24,270 |
| 2023-03-03 | 874.00 | 879.00 | 866.00 | 875.00 | 1,750.00 | 61,738 |
| 2023-03-02 | 886.00 | 900.00 | 864.00 | 871.00 | 1,742.00 | 48,662 |
| 2023-02-28 | 884.00 | 897.00 | 875.00 | 886.00 | 1,772.00 | 29,952 |
| 2023-02-27 | 845.00 | 929.00 | 828.00 | 883.00 | 1,766.00 | 171,861 |
| 2023-02-24 | 856.00 | 870.00 | 842.00 | 845.00 | 1,690.00 | 60,142 |
| 2023-02-23 | 851.00 | 857.00 | 842.00 | 856.00 | 1,712.00 | 48,993 |
| 2023-02-22 | 857.00 | 870.00 | 851.00 | 851.00 | 1,702.00 | 34,412 |
| 2023-02-21 | 866.00 | 876.00 | 855.00 | 857.00 | 1,714.00 | 51,562 |
| 2023-02-20 | 876.00 | 883.00 | 859.00 | 866.00 | 1,732.00 | 66,513 |
| 2023-02-17 | 898.00 | 898.00 | 870.00 | 883.00 | 1,766.00 | 68,057 |
| 2023-02-16 | 900.00 | 911.00 | 875.00 | 898.00 | 1,796.00 | 92,588 |
| 2023-02-15 | 928.00 | 928.00 | 881.00 | 892.00 | 1,784.00 | 115,266 |
| 2023-02-14 | 952.00 | 953.00 | 902.00 | 920.00 | 1,840.00 | 213,498 |
| 2023-02-13 | 990.00 | 1,088.00 | 945.00 | 945.00 | 1,890.00 | 1,699,720 |
| 2023-02-10 | 913.00 | 1,038.00 | 910.00 | 928.00 | 1,856.00 | 2,093,413 |
| 2023-02-09 | 867.00 | 920.00 | 860.00 | 888.00 | 1,776.00 | 222,070 |
| 2023-02-08 | 854.00 | 868.00 | 853.00 | 858.00 | 1,716.00 | 68,666 |
| 2023-02-07 | 843.00 | 857.00 | 843.00 | 854.00 | 1,708.00 | 57,466 |
| 2023-02-06 | 845.00 | 855.00 | 845.00 | 846.00 | 1,692.00 | 48,800 |
| 2023-02-03 | 855.00 | 856.00 | 845.00 | 846.00 | 1,692.00 | 33,009 |
| 2023-02-02 | 860.00 | 860.00 | 845.00 | 850.00 | 1,700.00 | 49,384 |
| 2023-02-01 | 849.00 | 852.00 | 836.00 | 845.00 | 1,690.00 | 37,595 |
| 2023-01-31 | 835.00 | 850.00 | 835.00 | 843.00 | 1,686.00 | 29,638 |
| 2023-01-30 | 840.00 | 844.00 | 834.00 | 842.00 | 1,684.00 | 44,742 |
| 2023-01-27 | 833.00 | 842.00 | 833.00 | 834.00 | 1,668.00 | 46,192 |
| 2023-01-26 | 831.00 | 840.00 | 826.00 | 833.00 | 1,666.00 | 28,685 |
| 2023-01-25 | 831.00 | 845.00 | 825.00 | 831.00 | 1,662.00 | 24,786 |
| 2023-01-20 | 830.00 | 839.00 | 823.00 | 831.00 | 1,662.00 | 24,935 |
| 2023-01-19 | 844.00 | 850.00 | 833.00 | 838.00 | 1,676.00 | 16,595 |
| 2023-01-18 | 850.00 | 852.00 | 837.00 | 844.00 | 1,688.00 | 38,857 |
| 2023-01-17 | 850.00 | 857.00 | 839.00 | 850.00 | 1,700.00 | 43,395 |
| 2023-01-16 | 863.00 | 863.00 | 845.00 | 850.00 | 1,700.00 | 64,968 |
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.