Paru Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-26 | 926.00 | 1,050.00 | 712.00 | 787.00 | 1,574.00 | 8,142,017 |
| 2026-06-25 | 672.00 | 842.00 | 646.00 | 842.00 | 1,684.00 | 1,933,885 |
| 2026-06-24 | 645.00 | 675.00 | 620.00 | 648.00 | 1,296.00 | 67,349 |
| 2026-06-23 | 671.00 | 692.00 | 604.00 | 634.00 | 1,268.00 | 161,200 |
| 2026-06-22 | 710.00 | 720.00 | 652.00 | 671.00 | 1,342.00 | 122,814 |
| 2026-06-19 | 710.00 | 745.00 | 690.00 | 710.00 | 1,420.00 | 104,209 |
| 2026-06-18 | 732.00 | 732.00 | 702.00 | 708.00 | 1,416.00 | 57,139 |
| 2026-06-17 | 726.00 | 749.00 | 702.00 | 732.00 | 1,464.00 | 67,665 |
| 2026-06-16 | 731.00 | 771.00 | 699.00 | 730.00 | 1,460.00 | 189,510 |
| 2026-06-15 | 773.00 | 775.00 | 704.00 | 731.00 | 1,462.00 | 192,948 |
| 2026-06-12 | 752.00 | 780.00 | 742.00 | 754.00 | 1,508.00 | 73,155 |
| 2026-06-11 | 755.00 | 850.00 | 723.00 | 759.00 | 1,518.00 | 160,214 |
| 2026-06-10 | 850.00 | 949.00 | 731.00 | 751.00 | 1,502.00 | 942,525 |
| 2026-06-09 | 700.00 | 751.00 | 672.00 | 740.00 | 1,480.00 | 78,595 |
| 2026-06-08 | 710.00 | 757.00 | 677.00 | 703.00 | 1,406.00 | 107,880 |
| 2026-06-05 | 702.00 | 790.00 | 702.00 | 712.00 | 1,424.00 | 139,942 |
| 2026-06-04 | 732.00 | 768.00 | 704.00 | 728.00 | 1,456.00 | 98,069 |
| 2026-06-02 | 770.00 | 770.00 | 710.00 | 743.00 | 1,486.00 | 127,084 |
| 2026-06-01 | 795.00 | 808.00 | 752.00 | 768.00 | 1,536.00 | 118,642 |
| 2026-05-29 | 818.00 | 827.00 | 786.00 | 797.00 | 1,594.00 | 127,449 |
| 2026-05-28 | 835.00 | 844.00 | 813.00 | 818.00 | 1,636.00 | 96,494 |
| 2026-05-27 | 888.00 | 888.00 | 825.00 | 835.00 | 1,670.00 | 187,778 |
| 2026-05-26 | 932.00 | 932.00 | 888.00 | 888.00 | 1,776.00 | 148,079 |
| 2026-05-22 | 855.00 | 941.00 | 854.00 | 926.00 | 1,852.00 | 175,635 |
| 2026-05-21 | 855.00 | 890.00 | 848.00 | 855.00 | 1,710.00 | 102,679 |
| 2026-05-20 | 914.00 | 914.00 | 823.00 | 847.00 | 1,694.00 | 114,496 |
| 2026-05-19 | 898.00 | 916.00 | 860.00 | 875.00 | 1,750.00 | 115,768 |
| 2026-05-18 | 875.00 | 894.00 | 852.00 | 876.00 | 1,752.00 | 102,067 |
| 2026-05-15 | 975.00 | 975.00 | 863.00 | 875.00 | 1,750.00 | 223,181 |
| 2026-05-14 | 949.00 | 966.00 | 901.00 | 933.00 | 1,866.00 | 176,037 |
| 2026-05-13 | 922.00 | 956.00 | 882.00 | 922.00 | 1,844.00 | 156,211 |
| 2026-05-12 | 950.00 | 990.00 | 915.00 | 921.00 | 1,842.00 | 200,208 |
| 2026-05-11 | 989.00 | 989.00 | 941.00 | 950.00 | 1,900.00 | 159,561 |
| 2026-05-08 | 960.00 | 980.00 | 940.00 | 967.00 | 1,934.00 | 132,092 |
| 2026-05-07 | 1,000.00 | 1,007.00 | 955.00 | 955.00 | 1,910.00 | 344,701 |
| 2026-05-06 | 1,061.00 | 1,061.00 | 993.00 | 1,000.00 | 2,000.00 | 421,091 |
| 2026-05-04 | 1,063.00 | 1,071.00 | 1,002.00 | 1,045.00 | 2,090.00 | 385,933 |
| 2026-04-30 | 995.00 | 1,183.00 | 993.00 | 1,063.00 | 2,126.00 | 2,107,043 |
| 2026-04-29 | 1,000.00 | 1,029.00 | 979.00 | 995.00 | 1,990.00 | 234,443 |
| 2026-04-28 | 1,009.00 | 1,031.00 | 999.00 | 1,000.00 | 2,000.00 | 174,623 |
| 2026-04-27 | 1,019.00 | 1,038.00 | 1,005.00 | 1,009.00 | 2,018.00 | 197,137 |
| 2026-04-24 | 1,006.00 | 1,039.00 | 1,002.00 | 1,019.00 | 2,038.00 | 147,994 |
| 2026-04-23 | 1,015.00 | 1,029.00 | 999.00 | 1,006.00 | 2,012.00 | 195,803 |
| 2026-04-22 | 1,014.00 | 1,029.00 | 994.00 | 1,014.00 | 2,028.00 | 148,415 |
| 2026-04-21 | 1,031.00 | 1,031.00 | 1,001.00 | 1,010.00 | 2,020.00 | 136,734 |
| 2026-04-20 | 1,076.00 | 1,076.00 | 999.00 | 1,018.00 | 2,036.00 | 459,601 |
| 2026-04-17 | 1,125.00 | 1,125.00 | 1,058.00 | 1,076.00 | 2,152.00 | 316,387 |
| 2026-04-16 | 1,078.00 | 1,127.00 | 1,032.00 | 1,088.00 | 2,176.00 | 525,857 |
| 2026-04-15 | 996.00 | 1,065.00 | 994.00 | 1,057.00 | 2,114.00 | 683,536 |
| 2026-04-14 | 1,018.00 | 1,019.00 | 970.00 | 995.00 | 1,990.00 | 233,637 |
| 2026-04-13 | 1,020.00 | 1,025.00 | 962.00 | 1,017.00 | 2,034.00 | 368,285 |
| 2026-04-10 | 970.00 | 1,020.00 | 962.00 | 987.00 | 1,974.00 | 388,787 |
| 2026-04-09 | 1,026.00 | 1,027.00 | 966.00 | 970.00 | 1,940.00 | 275,171 |
| 2026-04-08 | 965.00 | 1,023.00 | 960.00 | 995.00 | 1,990.00 | 399,626 |
| 2026-04-07 | 988.00 | 996.00 | 957.00 | 963.00 | 1,926.00 | 543,301 |
| 2026-04-06 | 1,040.00 | 1,052.00 | 990.00 | 996.00 | 1,992.00 | 900,946 |
| 2026-04-03 | 978.00 | 1,190.00 | 943.00 | 1,035.00 | 2,070.00 | 7,085,640 |
| 2026-04-02 | 980.00 | 984.00 | 927.00 | 940.00 | 1,880.00 | 264,287 |
| 2026-04-01 | 961.00 | 1,015.00 | 961.00 | 975.00 | 1,950.00 | 289,709 |
| 2026-03-31 | 970.00 | 1,025.00 | 950.00 | 950.00 | 1,900.00 | 723,385 |
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.