Paru Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 770.00 | 781.00 | 761.00 | 773.00 | 1,546.00 | 63,524 |
| 2025-12-26 | 786.00 | 792.00 | 765.00 | 776.00 | 1,552.00 | 66,078 |
| 2025-12-24 | 780.00 | 787.00 | 777.00 | 786.00 | 1,572.00 | 39,584 |
| 2025-12-23 | 782.00 | 785.00 | 771.00 | 785.00 | 1,570.00 | 66,341 |
| 2025-12-22 | 790.00 | 820.00 | 777.00 | 781.00 | 1,562.00 | 101,430 |
| 2025-12-19 | 786.00 | 792.00 | 768.00 | 790.00 | 1,580.00 | 50,595 |
| 2025-12-18 | 786.00 | 788.00 | 764.00 | 786.00 | 1,572.00 | 83,075 |
| 2025-12-17 | 790.00 | 804.00 | 760.00 | 787.00 | 1,574.00 | 205,645 |
| 2025-12-16 | 811.00 | 822.00 | 790.00 | 790.00 | 1,580.00 | 105,248 |
| 2025-12-15 | 830.00 | 830.00 | 807.00 | 811.00 | 1,622.00 | 65,752 |
| 2025-12-12 | 842.00 | 865.00 | 808.00 | 831.00 | 1,662.00 | 78,973 |
| 2025-12-11 | 829.00 | 840.00 | 823.00 | 826.00 | 1,652.00 | 70,697 |
| 2025-12-10 | 854.00 | 854.00 | 827.00 | 828.00 | 1,656.00 | 75,069 |
| 2025-12-09 | 845.00 | 859.00 | 800.00 | 854.00 | 1,708.00 | 80,557 |
| 2025-12-08 | 839.00 | 859.00 | 815.00 | 845.00 | 1,690.00 | 179,357 |
| 2025-12-05 | 862.00 | 863.00 | 820.00 | 839.00 | 1,678.00 | 152,803 |
| 2025-12-04 | 889.00 | 889.00 | 845.00 | 862.00 | 1,724.00 | 152,799 |
| 2025-12-03 | 898.00 | 903.00 | 872.00 | 881.00 | 1,762.00 | 81,925 |
| 2025-12-02 | 882.00 | 903.00 | 876.00 | 887.00 | 1,774.00 | 115,386 |
| 2025-12-01 | 908.00 | 908.00 | 887.00 | 903.00 | 1,806.00 | 50,156 |
| 2025-11-28 | 878.00 | 898.00 | 872.00 | 898.00 | 1,796.00 | 81,866 |
| 2025-11-27 | 880.00 | 891.00 | 870.00 | 878.00 | 1,756.00 | 54,101 |
| 2025-11-26 | 894.00 | 894.00 | 869.00 | 876.00 | 1,752.00 | 72,359 |
| 2025-11-25 | 915.00 | 989.00 | 872.00 | 877.00 | 1,754.00 | 213,418 |
| 2025-11-24 | 917.00 | 919.00 | 893.00 | 904.00 | 1,808.00 | 62,100 |
| 2025-11-21 | 951.00 | 951.00 | 900.00 | 916.00 | 1,832.00 | 100,282 |
| 2025-11-20 | 938.00 | 963.00 | 936.00 | 957.00 | 1,914.00 | 63,163 |
| 2025-11-19 | 939.00 | 969.00 | 916.00 | 950.00 | 1,900.00 | 77,749 |
| 2025-11-18 | 970.00 | 972.00 | 931.00 | 938.00 | 1,876.00 | 83,189 |
| 2025-11-17 | 994.00 | 997.00 | 960.00 | 970.00 | 1,940.00 | 87,795 |
| 2025-11-14 | 997.00 | 1,000.00 | 980.00 | 994.00 | 1,988.00 | 80,955 |
| 2025-11-13 | 1,005.00 | 1,025.00 | 990.00 | 997.00 | 1,994.00 | 105,649 |
| 2025-11-12 | 1,022.00 | 1,022.00 | 993.00 | 1,006.00 | 2,012.00 | 107,972 |
| 2025-11-11 | 984.00 | 1,140.00 | 979.00 | 1,002.00 | 2,004.00 | 1,400,677 |
| 2025-11-10 | 956.00 | 984.00 | 953.00 | 984.00 | 1,968.00 | 61,562 |
| 2025-11-07 | 968.00 | 998.00 | 935.00 | 956.00 | 1,912.00 | 216,029 |
| 2025-11-06 | 980.00 | 1,010.00 | 969.00 | 976.00 | 1,952.00 | 121,993 |
| 2025-11-05 | 1,005.00 | 1,020.00 | 931.00 | 978.00 | 1,956.00 | 198,788 |
| 2025-11-04 | 1,031.00 | 1,040.00 | 1,007.00 | 1,010.00 | 2,020.00 | 157,151 |
| 2025-11-03 | 1,005.00 | 1,092.00 | 997.00 | 1,031.00 | 2,062.00 | 396,521 |
| 2025-10-31 | 1,005.00 | 1,018.00 | 1,000.00 | 1,007.00 | 2,014.00 | 84,454 |
| 2025-10-30 | 1,020.00 | 1,025.00 | 1,002.00 | 1,004.00 | 2,008.00 | 126,765 |
| 2025-10-29 | 1,048.00 | 1,059.00 | 1,020.00 | 1,025.00 | 2,050.00 | 139,754 |
| 2025-10-28 | 1,071.00 | 1,074.00 | 1,040.00 | 1,057.00 | 2,114.00 | 254,023 |
| 2025-10-27 | 1,066.00 | 1,093.00 | 1,062.00 | 1,076.00 | 2,152.00 | 178,459 |
| 2025-10-24 | 1,053.00 | 1,075.00 | 1,036.00 | 1,075.00 | 2,150.00 | 176,609 |
| 2025-10-23 | 1,041.00 | 1,075.00 | 1,026.00 | 1,045.00 | 2,090.00 | 167,779 |
| 2025-10-22 | 1,020.00 | 1,037.00 | 1,005.00 | 1,036.00 | 2,072.00 | 127,735 |
| 2025-10-21 | 1,047.00 | 1,054.00 | 1,005.00 | 1,017.00 | 2,034.00 | 219,223 |
| 2025-10-20 | 1,037.00 | 1,060.00 | 1,033.00 | 1,047.00 | 2,094.00 | 58,412 |
| 2025-10-17 | 1,095.00 | 1,095.00 | 1,033.00 | 1,045.00 | 2,090.00 | 263,872 |
| 2025-10-16 | 1,075.00 | 1,111.00 | 1,072.00 | 1,095.00 | 2,190.00 | 153,455 |
| 2025-10-15 | 1,035.00 | 1,090.00 | 1,035.00 | 1,076.00 | 2,152.00 | 192,487 |
| 2025-10-14 | 1,066.00 | 1,085.00 | 1,030.00 | 1,045.00 | 2,090.00 | 175,412 |
| 2025-10-13 | 1,054.00 | 1,122.00 | 1,040.00 | 1,066.00 | 2,132.00 | 222,915 |
| 2025-10-10 | 1,083.00 | 1,090.00 | 1,056.00 | 1,083.00 | 2,166.00 | 139,266 |
| 2025-10-02 | 1,073.00 | 1,096.00 | 1,070.00 | 1,083.00 | 2,166.00 | 87,229 |
| 2025-10-01 | 1,073.00 | 1,112.00 | 1,071.00 | 1,072.00 | 2,144.00 | 71,380 |
| 2025-09-30 | 1,092.00 | 1,101.00 | 1,032.00 | 1,073.00 | 2,146.00 | 122,895 |
| 2025-09-29 | 1,093.00 | 1,114.00 | 1,079.00 | 1,103.00 | 2,206.00 | 101,980 |
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.