Paru Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 854.00 | 870.00 | 848.00 | 853.00 | 1,706.00 | 29,169 |
| 2023-01-12 | 840.00 | 855.00 | 838.00 | 852.00 | 1,704.00 | 66,469 |
| 2023-01-11 | 836.00 | 842.00 | 829.00 | 838.00 | 1,676.00 | 32,603 |
| 2023-01-10 | 837.00 | 844.00 | 824.00 | 833.00 | 1,666.00 | 29,219 |
| 2023-01-09 | 828.00 | 839.00 | 820.00 | 832.00 | 1,664.00 | 28,505 |
| 2023-01-06 | 800.00 | 830.00 | 798.00 | 828.00 | 1,656.00 | 30,870 |
| 2023-01-05 | 800.00 | 808.00 | 798.00 | 803.00 | 1,606.00 | 45,230 |
| 2023-01-04 | 789.00 | 808.00 | 779.00 | 806.00 | 1,612.00 | 43,482 |
| 2023-01-03 | 809.00 | 809.00 | 782.00 | 789.00 | 1,578.00 | 47,587 |
| 2023-01-02 | 830.00 | 830.00 | 796.00 | 809.00 | 1,618.00 | 30,820 |
| 2022-12-29 | 834.00 | 852.00 | 808.00 | 821.00 | 1,642.00 | 53,386 |
| 2022-12-28 | 860.00 | 864.00 | 842.00 | 843.00 | 1,686.00 | 33,993 |
| 2022-12-27 | 855.00 | 874.00 | 850.00 | 855.00 | 1,710.00 | 40,273 |
| 2022-12-26 | 856.00 | 886.00 | 855.00 | 855.00 | 1,710.00 | 26,038 |
| 2022-12-23 | 904.00 | 904.00 | 870.00 | 870.00 | 1,740.00 | 65,286 |
| 2022-12-22 | 903.00 | 911.00 | 897.00 | 905.00 | 1,810.00 | 48,858 |
| 2022-12-21 | 898.00 | 907.00 | 896.00 | 903.00 | 1,806.00 | 38,262 |
| 2022-12-20 | 921.00 | 922.00 | 897.00 | 898.00 | 1,796.00 | 73,847 |
| 2022-12-19 | 911.00 | 934.00 | 909.00 | 922.00 | 1,844.00 | 64,903 |
| 2022-12-16 | 913.00 | 924.00 | 901.00 | 921.00 | 1,842.00 | 59,275 |
| 2022-12-15 | 936.00 | 938.00 | 920.00 | 924.00 | 1,848.00 | 46,886 |
| 2022-12-14 | 954.00 | 954.00 | 922.00 | 932.00 | 1,864.00 | 96,123 |
| 2022-12-13 | 955.00 | 961.00 | 924.00 | 943.00 | 1,886.00 | 143,613 |
| 2022-12-12 | 914.00 | 1,075.00 | 914.00 | 954.00 | 1,908.00 | 1,267,491 |
| 2022-12-09 | 901.00 | 911.00 | 898.00 | 904.00 | 1,808.00 | 35,582 |
| 2022-12-08 | 898.00 | 902.00 | 891.00 | 901.00 | 1,802.00 | 45,485 |
| 2022-12-07 | 892.00 | 900.00 | 888.00 | 898.00 | 1,796.00 | 36,652 |
| 2022-12-06 | 907.00 | 909.00 | 895.00 | 900.00 | 1,800.00 | 40,921 |
| 2022-12-05 | 899.00 | 915.00 | 899.00 | 908.00 | 1,816.00 | 30,017 |
| 2022-12-02 | 908.00 | 915.00 | 898.00 | 909.00 | 1,818.00 | 28,790 |
| 2022-12-01 | 909.00 | 913.00 | 900.00 | 907.00 | 1,814.00 | 50,900 |
| 2022-11-30 | 906.00 | 912.00 | 900.00 | 904.00 | 1,808.00 | 16,933 |
| 2022-11-29 | 900.00 | 913.00 | 895.00 | 906.00 | 1,812.00 | 37,616 |
| 2022-11-28 | 893.00 | 913.00 | 877.00 | 908.00 | 1,816.00 | 61,922 |
| 2022-11-25 | 896.00 | 896.00 | 883.00 | 890.00 | 1,780.00 | 13,975 |
| 2022-11-24 | 905.00 | 905.00 | 880.00 | 893.00 | 1,786.00 | 39,778 |
| 2022-11-23 | 900.00 | 904.00 | 890.00 | 898.00 | 1,796.00 | 28,125 |
| 2022-11-22 | 895.00 | 906.00 | 883.00 | 898.00 | 1,796.00 | 26,182 |
| 2022-11-21 | 917.00 | 928.00 | 890.00 | 895.00 | 1,790.00 | 54,707 |
| 2022-11-18 | 925.00 | 940.00 | 911.00 | 923.00 | 1,846.00 | 78,840 |
| 2022-11-17 | 927.00 | 939.00 | 902.00 | 925.00 | 1,850.00 | 45,247 |
| 2022-11-16 | 940.00 | 940.00 | 922.00 | 933.00 | 1,866.00 | 48,893 |
| 2022-11-15 | 923.00 | 928.00 | 915.00 | 927.00 | 1,854.00 | 41,608 |
| 2022-11-14 | 909.00 | 927.00 | 900.00 | 917.00 | 1,834.00 | 152,778 |
| 2022-11-11 | 899.00 | 909.00 | 892.00 | 898.00 | 1,796.00 | 101,373 |
| 2022-11-10 | 899.00 | 899.00 | 887.00 | 892.00 | 1,784.00 | 39,607 |
| 2022-11-09 | 889.00 | 893.00 | 887.00 | 891.00 | 1,782.00 | 24,381 |
| 2022-11-08 | 889.00 | 894.00 | 882.00 | 889.00 | 1,778.00 | 35,573 |
| 2022-11-07 | 874.00 | 890.00 | 873.00 | 885.00 | 1,770.00 | 44,829 |
| 2022-11-04 | 887.00 | 887.00 | 852.00 | 885.00 | 1,770.00 | 34,541 |
| 2022-11-03 | 896.00 | 896.00 | 879.00 | 888.00 | 1,776.00 | 27,573 |
| 2022-11-02 | 890.00 | 902.00 | 885.00 | 896.00 | 1,792.00 | 24,870 |
| 2022-11-01 | 890.00 | 899.00 | 882.00 | 896.00 | 1,792.00 | 25,735 |
| 2022-10-31 | 879.00 | 899.00 | 828.00 | 890.00 | 1,780.00 | 75,858 |
| 2022-10-28 | 890.00 | 903.00 | 878.00 | 878.00 | 1,756.00 | 24,038 |
| 2022-10-27 | 896.00 | 904.00 | 887.00 | 890.00 | 1,780.00 | 29,489 |
| 2022-10-26 | 888.00 | 904.00 | 881.00 | 896.00 | 1,792.00 | 29,423 |
| 2022-10-25 | 901.00 | 903.00 | 872.00 | 891.00 | 1,782.00 | 25,467 |
| 2022-10-24 | 886.00 | 899.00 | 871.00 | 898.00 | 1,796.00 | 26,903 |
| 2022-10-21 | 888.00 | 903.00 | 880.00 | 882.00 | 1,764.00 | 24,023 |
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.