Paru Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 970.00 | 1,025.00 | 950.00 | 950.00 | 1,900.00 | 723,385 |
| 2026-03-30 | 914.00 | 984.00 | 897.00 | 961.00 | 1,922.00 | 324,921 |
| 2026-03-27 | 937.00 | 937.00 | 900.00 | 914.00 | 1,828.00 | 127,969 |
| 2026-03-26 | 985.00 | 1,010.00 | 922.00 | 937.00 | 1,874.00 | 255,752 |
| 2026-03-25 | 924.00 | 982.00 | 920.00 | 978.00 | 1,956.00 | 228,475 |
| 2026-03-24 | 937.00 | 939.00 | 896.00 | 923.00 | 1,846.00 | 239,808 |
| 2026-03-23 | 964.00 | 984.00 | 911.00 | 936.00 | 1,872.00 | 270,970 |
| 2026-03-20 | 956.00 | 1,028.00 | 945.00 | 945.00 | 1,890.00 | 995,507 |
| 2026-03-19 | 911.00 | 962.00 | 909.00 | 944.00 | 1,888.00 | 403,613 |
| 2026-03-18 | 945.00 | 945.00 | 905.00 | 911.00 | 1,822.00 | 249,135 |
| 2026-03-17 | 891.00 | 961.00 | 891.00 | 906.00 | 1,812.00 | 346,087 |
| 2026-03-16 | 892.00 | 930.00 | 880.00 | 891.00 | 1,782.00 | 224,802 |
| 2026-03-13 | 922.00 | 923.00 | 880.00 | 892.00 | 1,784.00 | 300,085 |
| 2026-03-12 | 891.00 | 971.00 | 879.00 | 924.00 | 1,848.00 | 1,097,861 |
| 2026-03-11 | 920.00 | 955.00 | 876.00 | 891.00 | 1,782.00 | 639,613 |
| 2026-03-10 | 943.00 | 944.00 | 860.00 | 905.00 | 1,810.00 | 313,650 |
| 2026-03-09 | 1,000.00 | 1,029.00 | 900.00 | 918.00 | 1,836.00 | 994,995 |
| 2026-03-06 | 845.00 | 1,079.00 | 824.00 | 990.00 | 1,980.00 | 8,372,220 |
| 2026-03-05 | 760.00 | 850.00 | 760.00 | 830.00 | 1,660.00 | 184,069 |
| 2026-03-04 | 803.00 | 827.00 | 690.00 | 743.00 | 1,486.00 | 512,759 |
| 2026-03-03 | 896.00 | 896.00 | 816.00 | 828.00 | 1,656.00 | 405,768 |
| 2026-02-27 | 904.00 | 925.00 | 885.00 | 906.00 | 1,812.00 | 345,628 |
| 2026-02-26 | 944.00 | 945.00 | 899.00 | 903.00 | 1,806.00 | 326,879 |
| 2026-02-25 | 955.00 | 974.00 | 940.00 | 944.00 | 1,888.00 | 301,058 |
| 2026-02-24 | 952.00 | 979.00 | 939.00 | 955.00 | 1,910.00 | 239,726 |
| 2026-02-23 | 980.00 | 981.00 | 930.00 | 951.00 | 1,902.00 | 389,623 |
| 2026-02-20 | 1,015.00 | 1,015.00 | 970.00 | 980.00 | 1,960.00 | 480,474 |
| 2026-02-19 | 975.00 | 1,069.00 | 975.00 | 1,023.00 | 2,046.00 | 1,017,316 |
| 2026-02-13 | 1,011.00 | 1,023.00 | 959.00 | 973.00 | 1,946.00 | 712,471 |
| 2026-02-12 | 1,050.00 | 1,050.00 | 1,011.00 | 1,019.00 | 2,038.00 | 599,025 |
| 2026-02-11 | 1,048.00 | 1,152.00 | 1,009.00 | 1,040.00 | 2,080.00 | 3,529,619 |
| 2026-02-10 | 1,160.00 | 1,179.00 | 1,031.00 | 1,054.00 | 2,108.00 | 2,191,262 |
| 2026-02-09 | 1,211.00 | 1,277.00 | 1,150.00 | 1,160.00 | 2,320.00 | 4,965,770 |
| 2026-02-06 | 1,080.00 | 1,371.00 | 981.00 | 1,179.00 | 2,358.00 | 17,562,020 |
| 2026-02-05 | 1,090.00 | 1,313.00 | 1,055.00 | 1,085.00 | 2,170.00 | 14,142,566 |
| 2026-02-04 | 778.00 | 1,011.00 | 775.00 | 1,011.00 | 2,022.00 | 5,213,145 |
| 2026-02-03 | 787.00 | 799.00 | 769.00 | 778.00 | 1,556.00 | 128,073 |
| 2026-02-02 | 789.00 | 814.00 | 780.00 | 787.00 | 1,574.00 | 206,057 |
| 2026-01-30 | 787.00 | 799.00 | 776.00 | 785.00 | 1,570.00 | 111,029 |
| 2026-01-29 | 778.00 | 790.00 | 765.00 | 782.00 | 1,564.00 | 105,922 |
| 2026-01-28 | 798.00 | 798.00 | 760.00 | 778.00 | 1,556.00 | 104,732 |
| 2026-01-27 | 786.00 | 789.00 | 765.00 | 778.00 | 1,556.00 | 87,345 |
| 2026-01-26 | 781.00 | 793.00 | 775.00 | 786.00 | 1,572.00 | 96,124 |
| 2026-01-23 | 763.00 | 785.00 | 754.00 | 775.00 | 1,550.00 | 94,922 |
| 2026-01-22 | 774.00 | 785.00 | 751.00 | 752.00 | 1,504.00 | 90,530 |
| 2026-01-21 | 792.00 | 792.00 | 738.00 | 774.00 | 1,548.00 | 101,546 |
| 2026-01-20 | 810.00 | 810.00 | 786.00 | 796.00 | 1,592.00 | 91,635 |
| 2026-01-19 | 795.00 | 834.00 | 794.00 | 806.00 | 1,612.00 | 75,602 |
| 2026-01-16 | 794.00 | 799.00 | 785.00 | 794.00 | 1,588.00 | 73,164 |
| 2026-01-15 | 797.00 | 797.00 | 766.00 | 791.00 | 1,582.00 | 65,833 |
| 2026-01-14 | 817.00 | 817.00 | 770.00 | 797.00 | 1,594.00 | 65,584 |
| 2026-01-13 | 761.00 | 807.00 | 760.00 | 794.00 | 1,588.00 | 201,024 |
| 2026-01-12 | 774.00 | 785.00 | 759.00 | 760.00 | 1,520.00 | 60,220 |
| 2026-01-09 | 770.00 | 777.00 | 761.00 | 773.00 | 1,546.00 | 48,695 |
| 2026-01-08 | 781.00 | 781.00 | 756.00 | 762.00 | 1,524.00 | 110,045 |
| 2026-01-07 | 785.00 | 820.00 | 773.00 | 781.00 | 1,562.00 | 77,099 |
| 2026-01-06 | 799.00 | 799.00 | 774.00 | 783.00 | 1,566.00 | 49,067 |
| 2026-01-05 | 800.00 | 808.00 | 788.00 | 792.00 | 1,584.00 | 81,053 |
| 2026-01-02 | 782.00 | 800.00 | 760.00 | 800.00 | 1,600.00 | 89,904 |
| 2025-12-30 | 773.00 | 780.00 | 769.00 | 775.00 | 1,550.00 | 48,836 |
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.