Paru Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 1,050.00 | 1,075.00 | 1,035.00 | 1,050.00 | 2,100.00 | 113,660 |
| 2022-07-21 | 1,040.00 | 1,060.00 | 1,020.00 | 1,050.00 | 2,100.00 | 70,625 |
| 2022-07-20 | 1,030.00 | 1,040.00 | 1,015.00 | 1,020.00 | 2,040.00 | 62,552 |
| 2022-07-19 | 1,020.00 | 1,030.00 | 997.00 | 1,025.00 | 2,050.00 | 87,043 |
| 2022-07-18 | 1,005.00 | 1,035.00 | 989.00 | 1,005.00 | 2,010.00 | 299,660 |
| 2022-07-15 | 1,040.00 | 1,040.00 | 990.00 | 1,000.00 | 2,000.00 | 97,439 |
| 2022-07-14 | 1,025.00 | 1,030.00 | 1,005.00 | 1,030.00 | 2,060.00 | 33,985 |
| 2022-07-13 | 1,010.00 | 1,055.00 | 1,000.00 | 1,025.00 | 2,050.00 | 137,337 |
| 2022-07-12 | 1,040.00 | 1,040.00 | 1,005.00 | 1,020.00 | 2,040.00 | 57,058 |
| 2022-07-11 | 1,025.00 | 1,050.00 | 1,020.00 | 1,040.00 | 2,080.00 | 51,317 |
| 2022-07-08 | 1,015.00 | 1,050.00 | 1,010.00 | 1,030.00 | 2,060.00 | 74,605 |
| 2022-07-07 | 1,015.00 | 1,030.00 | 999.00 | 1,010.00 | 2,020.00 | 62,932 |
| 2022-07-06 | 1,070.00 | 1,070.00 | 1,005.00 | 1,005.00 | 2,010.00 | 96,307 |
| 2022-07-05 | 1,015.00 | 1,065.00 | 1,005.00 | 1,055.00 | 2,110.00 | 57,883 |
| 2022-07-04 | 1,055.00 | 1,065.00 | 989.00 | 1,015.00 | 2,030.00 | 232,568 |
| 2022-07-01 | 1,110.00 | 1,135.00 | 1,055.00 | 1,060.00 | 2,120.00 | 125,058 |
| 2022-06-30 | 1,160.00 | 1,160.00 | 1,100.00 | 1,110.00 | 2,220.00 | 99,207 |
| 2022-06-29 | 1,130.00 | 1,150.00 | 1,120.00 | 1,140.00 | 2,280.00 | 89,780 |
| 2022-06-28 | 1,140.00 | 1,175.00 | 1,120.00 | 1,145.00 | 2,290.00 | 111,068 |
| 2022-06-27 | 1,125.00 | 1,155.00 | 1,120.00 | 1,140.00 | 2,280.00 | 116,178 |
| 2022-06-24 | 1,075.00 | 1,130.00 | 1,070.00 | 1,115.00 | 2,230.00 | 149,888 |
| 2022-06-23 | 1,190.00 | 1,200.00 | 1,080.00 | 1,080.00 | 2,160.00 | 417,861 |
| 2022-06-22 | 1,250.00 | 1,265.00 | 1,180.00 | 1,190.00 | 2,380.00 | 189,652 |
| 2022-06-21 | 1,210.00 | 1,260.00 | 1,200.00 | 1,250.00 | 2,500.00 | 189,533 |
| 2022-06-20 | 1,305.00 | 1,310.00 | 1,200.00 | 1,230.00 | 2,460.00 | 352,789 |
| 2022-06-17 | 1,265.00 | 1,325.00 | 1,250.00 | 1,305.00 | 2,610.00 | 548,229 |
| 2022-06-16 | 1,250.00 | 1,370.00 | 1,200.00 | 1,315.00 | 2,630.00 | 2,131,810 |
| 2022-06-15 | 1,205.00 | 1,245.00 | 1,150.00 | 1,195.00 | 2,390.00 | 394,873 |
| 2022-06-14 | 1,220.00 | 1,240.00 | 1,150.00 | 1,215.00 | 2,430.00 | 636,237 |
| 2022-06-13 | 1,355.00 | 1,395.00 | 1,260.00 | 1,265.00 | 2,530.00 | 722,916 |
| 2022-06-10 | 1,350.00 | 1,405.00 | 1,325.00 | 1,375.00 | 2,750.00 | 735,045 |
| 2022-06-09 | 1,305.00 | 1,360.00 | 1,285.00 | 1,360.00 | 2,720.00 | 601,512 |
| 2022-06-08 | 1,375.00 | 1,375.00 | 1,305.00 | 1,320.00 | 2,640.00 | 537,993 |
| 2022-06-07 | 1,350.00 | 1,370.00 | 1,325.00 | 1,365.00 | 2,730.00 | 1,125,364 |
| 2022-06-03 | 1,335.00 | 1,365.00 | 1,285.00 | 1,340.00 | 2,680.00 | 730,804 |
| 2022-06-02 | 1,325.00 | 1,345.00 | 1,285.00 | 1,330.00 | 2,660.00 | 782,057 |
| 2022-05-31 | 1,285.00 | 1,330.00 | 1,205.00 | 1,290.00 | 2,580.00 | 1,014,098 |
| 2022-05-30 | 1,270.00 | 1,295.00 | 1,245.00 | 1,275.00 | 2,550.00 | 199,111 |
| 2022-05-27 | 1,355.00 | 1,355.00 | 1,255.00 | 1,265.00 | 2,530.00 | 1,160,153 |
| 2022-05-26 | 1,185.00 | 1,300.00 | 1,170.00 | 1,280.00 | 2,560.00 | 1,832,416 |
| 2022-05-25 | 1,185.00 | 1,195.00 | 1,165.00 | 1,185.00 | 2,370.00 | 43,781 |
| 2022-05-24 | 1,205.00 | 1,205.00 | 1,175.00 | 1,175.00 | 2,350.00 | 69,260 |
| 2022-05-23 | 1,230.00 | 1,240.00 | 1,175.00 | 1,205.00 | 2,410.00 | 162,796 |
| 2022-05-20 | 1,205.00 | 1,235.00 | 1,190.00 | 1,225.00 | 2,450.00 | 189,815 |
| 2022-05-19 | 1,190.00 | 1,320.00 | 1,135.00 | 1,215.00 | 2,430.00 | 1,834,784 |
| 2022-05-18 | 1,215.00 | 1,215.00 | 1,160.00 | 1,190.00 | 2,380.00 | 57,624 |
| 2022-05-17 | 1,185.00 | 1,210.00 | 1,170.00 | 1,195.00 | 2,390.00 | 69,952 |
| 2022-05-16 | 1,245.00 | 1,245.00 | 1,155.00 | 1,185.00 | 2,370.00 | 109,480 |
| 2022-05-13 | 1,145.00 | 1,240.00 | 1,145.00 | 1,230.00 | 2,460.00 | 105,684 |
| 2022-05-12 | 1,220.00 | 1,220.00 | 1,140.00 | 1,155.00 | 2,310.00 | 103,092 |
| 2022-05-11 | 1,250.00 | 1,265.00 | 1,205.00 | 1,205.00 | 2,410.00 | 93,381 |
| 2022-05-10 | 1,230.00 | 1,280.00 | 1,115.00 | 1,245.00 | 2,490.00 | 326,407 |
| 2022-05-09 | 1,295.00 | 1,340.00 | 1,230.00 | 1,230.00 | 2,460.00 | 163,348 |
| 2022-05-06 | 1,265.00 | 1,315.00 | 1,235.00 | 1,290.00 | 2,580.00 | 154,214 |
| 2022-05-04 | 1,340.00 | 1,355.00 | 1,245.00 | 1,270.00 | 2,540.00 | 387,344 |
| 2022-05-03 | 1,315.00 | 1,485.00 | 1,290.00 | 1,315.00 | 2,630.00 | 2,380,235 |
| 2022-05-02 | 1,280.00 | 1,305.00 | 1,260.00 | 1,290.00 | 2,580.00 | 103,485 |
| 2022-04-29 | 1,275.00 | 1,300.00 | 1,255.00 | 1,280.00 | 2,560.00 | 84,143 |
| 2022-04-28 | 1,290.00 | 1,305.00 | 1,250.00 | 1,275.00 | 2,550.00 | 126,998 |
| 2022-04-27 | 1,280.00 | 1,335.00 | 1,275.00 | 1,290.00 | 2,580.00 | 225,231 |
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.