Paru Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 888.00 | 903.00 | 880.00 | 882.00 | 1,764.00 | 24,023 |
| 2022-10-20 | 902.00 | 903.00 | 882.00 | 899.00 | 1,798.00 | 30,211 |
| 2022-10-19 | 902.00 | 906.00 | 894.00 | 896.00 | 1,792.00 | 38,465 |
| 2022-10-18 | 894.00 | 901.00 | 874.00 | 898.00 | 1,796.00 | 52,623 |
| 2022-10-17 | 861.00 | 874.00 | 846.00 | 870.00 | 1,740.00 | 17,097 |
| 2022-10-14 | 849.00 | 879.00 | 849.00 | 867.00 | 1,734.00 | 31,262 |
| 2022-10-13 | 875.00 | 910.00 | 845.00 | 849.00 | 1,698.00 | 41,646 |
| 2022-10-12 | 862.00 | 890.00 | 855.00 | 863.00 | 1,726.00 | 32,772 |
| 2022-10-11 | 872.00 | 886.00 | 859.00 | 870.00 | 1,740.00 | 22,970 |
| 2022-10-07 | 865.00 | 897.00 | 865.00 | 888.00 | 1,776.00 | 67,658 |
| 2022-10-06 | 860.00 | 888.00 | 860.00 | 880.00 | 1,760.00 | 44,198 |
| 2022-10-05 | 897.00 | 904.00 | 865.00 | 865.00 | 1,730.00 | 61,512 |
| 2022-10-04 | 883.00 | 900.00 | 883.00 | 895.00 | 1,790.00 | 41,022 |
| 2022-09-30 | 859.00 | 914.00 | 859.00 | 882.00 | 1,764.00 | 60,852 |
| 2022-09-29 | 877.00 | 902.00 | 858.00 | 858.00 | 1,716.00 | 71,341 |
| 2022-09-28 | 899.00 | 930.00 | 857.00 | 860.00 | 1,720.00 | 58,413 |
| 2022-09-27 | 887.00 | 920.00 | 851.00 | 900.00 | 1,800.00 | 90,905 |
| 2022-09-26 | 936.00 | 937.00 | 885.00 | 887.00 | 1,774.00 | 119,112 |
| 2022-09-23 | 984.00 | 989.00 | 932.00 | 938.00 | 1,876.00 | 94,268 |
| 2022-09-22 | 987.00 | 998.00 | 939.00 | 984.00 | 1,968.00 | 122,823 |
| 2022-09-21 | 1,000.00 | 1,020.00 | 989.00 | 991.00 | 1,982.00 | 105,758 |
| 2022-09-20 | 1,000.00 | 1,030.00 | 1,000.00 | 1,020.00 | 2,040.00 | 117,502 |
| 2022-09-19 | 1,020.00 | 1,050.00 | 993.00 | 1,000.00 | 2,000.00 | 86,106 |
| 2022-09-16 | 1,010.00 | 1,020.00 | 1,000.00 | 1,015.00 | 2,030.00 | 93,947 |
| 2022-09-15 | 1,040.00 | 1,050.00 | 1,015.00 | 1,025.00 | 2,050.00 | 76,215 |
| 2022-09-14 | 1,020.00 | 1,045.00 | 1,010.00 | 1,025.00 | 2,050.00 | 112,996 |
| 2022-09-13 | 1,035.00 | 1,065.00 | 1,025.00 | 1,060.00 | 2,120.00 | 94,160 |
| 2022-09-08 | 1,020.00 | 1,040.00 | 1,010.00 | 1,030.00 | 2,060.00 | 78,385 |
| 2022-09-07 | 1,050.00 | 1,055.00 | 1,005.00 | 1,020.00 | 2,040.00 | 155,567 |
| 2022-09-06 | 1,095.00 | 1,155.00 | 1,035.00 | 1,050.00 | 2,100.00 | 423,720 |
| 2022-09-05 | 1,210.00 | 1,225.00 | 1,050.00 | 1,090.00 | 2,180.00 | 637,774 |
| 2022-09-02 | 1,160.00 | 1,205.00 | 1,150.00 | 1,200.00 | 2,400.00 | 517,278 |
| 2022-09-01 | 1,095.00 | 1,185.00 | 1,090.00 | 1,150.00 | 2,300.00 | 722,985 |
| 2022-08-31 | 1,095.00 | 1,105.00 | 1,080.00 | 1,105.00 | 2,210.00 | 81,803 |
| 2022-08-30 | 1,105.00 | 1,130.00 | 1,095.00 | 1,110.00 | 2,220.00 | 96,205 |
| 2022-08-29 | 1,110.00 | 1,120.00 | 1,080.00 | 1,105.00 | 2,210.00 | 118,417 |
| 2022-08-26 | 1,160.00 | 1,180.00 | 1,145.00 | 1,150.00 | 2,300.00 | 101,257 |
| 2022-08-25 | 1,175.00 | 1,175.00 | 1,145.00 | 1,160.00 | 2,320.00 | 66,669 |
| 2022-08-24 | 1,140.00 | 1,175.00 | 1,140.00 | 1,160.00 | 2,320.00 | 92,821 |
| 2022-08-23 | 1,105.00 | 1,215.00 | 1,100.00 | 1,150.00 | 2,300.00 | 347,831 |
| 2022-08-22 | 1,130.00 | 1,145.00 | 1,100.00 | 1,110.00 | 2,220.00 | 121,964 |
| 2022-08-19 | 1,200.00 | 1,205.00 | 1,150.00 | 1,150.00 | 2,300.00 | 207,446 |
| 2022-08-18 | 1,125.00 | 1,175.00 | 1,115.00 | 1,165.00 | 2,330.00 | 66,568 |
| 2022-08-17 | 1,150.00 | 1,160.00 | 1,130.00 | 1,140.00 | 2,280.00 | 125,115 |
| 2022-08-16 | 1,195.00 | 1,200.00 | 1,155.00 | 1,170.00 | 2,340.00 | 137,427 |
| 2022-08-12 | 1,200.00 | 1,210.00 | 1,170.00 | 1,195.00 | 2,390.00 | 153,737 |
| 2022-08-11 | 1,165.00 | 1,250.00 | 1,155.00 | 1,200.00 | 2,400.00 | 700,313 |
| 2022-08-10 | 1,165.00 | 1,185.00 | 1,145.00 | 1,165.00 | 2,330.00 | 136,105 |
| 2022-08-09 | 1,190.00 | 1,190.00 | 1,140.00 | 1,165.00 | 2,330.00 | 181,090 |
| 2022-08-08 | 1,130.00 | 1,170.00 | 1,130.00 | 1,140.00 | 2,280.00 | 159,460 |
| 2022-08-05 | 1,130.00 | 1,140.00 | 1,120.00 | 1,130.00 | 2,260.00 | 44,097 |
| 2022-08-04 | 1,145.00 | 1,145.00 | 1,115.00 | 1,135.00 | 2,270.00 | 60,556 |
| 2022-08-03 | 1,130.00 | 1,140.00 | 1,120.00 | 1,135.00 | 2,270.00 | 81,666 |
| 2022-08-02 | 1,150.00 | 1,155.00 | 1,110.00 | 1,125.00 | 2,250.00 | 148,689 |
| 2022-08-01 | 1,080.00 | 1,190.00 | 1,080.00 | 1,145.00 | 2,290.00 | 737,997 |
| 2022-07-29 | 1,130.00 | 1,130.00 | 1,080.00 | 1,090.00 | 2,180.00 | 192,911 |
| 2022-07-28 | 1,060.00 | 1,095.00 | 1,060.00 | 1,090.00 | 2,180.00 | 156,688 |
| 2022-07-27 | 1,025.00 | 1,060.00 | 1,010.00 | 1,055.00 | 2,110.00 | 68,863 |
| 2022-07-26 | 1,055.00 | 1,080.00 | 1,030.00 | 1,030.00 | 2,060.00 | 66,196 |
| 2022-07-25 | 1,055.00 | 1,080.00 | 1,045.00 | 1,060.00 | 2,120.00 | 87,437 |
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.