Paru Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 1,110.00 | 1,130.00 | 1,067.00 | 1,093.00 | 2,186.00 | 195,209 |
| 2025-09-25 | 1,109.00 | 1,143.00 | 1,100.00 | 1,100.00 | 2,200.00 | 189,091 |
| 2025-09-24 | 1,136.00 | 1,140.00 | 1,109.00 | 1,111.00 | 2,222.00 | 226,069 |
| 2025-09-23 | 1,194.00 | 1,249.00 | 1,132.00 | 1,143.00 | 2,286.00 | 527,278 |
| 2025-09-22 | 1,153.00 | 1,194.00 | 1,135.00 | 1,153.00 | 2,306.00 | 180,991 |
| 2025-09-19 | 1,187.00 | 1,200.00 | 1,150.00 | 1,153.00 | 2,306.00 | 227,852 |
| 2025-09-18 | 1,158.00 | 1,246.00 | 1,148.00 | 1,187.00 | 2,374.00 | 512,399 |
| 2025-09-17 | 1,151.00 | 1,177.00 | 1,131.00 | 1,147.00 | 2,294.00 | 180,875 |
| 2025-09-16 | 1,158.00 | 1,160.00 | 1,130.00 | 1,137.00 | 2,274.00 | 180,177 |
| 2025-09-15 | 1,189.00 | 1,260.00 | 1,154.00 | 1,162.00 | 2,324.00 | 355,302 |
| 2025-09-12 | 1,164.00 | 1,260.00 | 1,163.00 | 1,189.00 | 2,378.00 | 846,563 |
| 2025-09-11 | 1,113.00 | 1,297.00 | 1,092.00 | 1,139.00 | 2,278.00 | 1,261,553 |
| 2025-09-10 | 1,110.00 | 1,135.00 | 1,045.00 | 1,123.00 | 2,246.00 | 277,093 |
| 2025-09-09 | 1,124.00 | 1,124.00 | 1,070.00 | 1,110.00 | 2,220.00 | 202,982 |
| 2025-09-08 | 1,128.00 | 1,135.00 | 1,110.00 | 1,123.00 | 2,246.00 | 136,813 |
| 2025-09-05 | 1,128.00 | 1,135.00 | 1,111.00 | 1,128.00 | 2,256.00 | 283,515 |
| 2025-09-04 | 1,123.00 | 1,145.00 | 1,121.00 | 1,128.00 | 2,256.00 | 217,540 |
| 2025-09-03 | 1,119.00 | 1,135.00 | 1,113.00 | 1,134.00 | 2,268.00 | 150,138 |
| 2025-09-02 | 1,104.00 | 1,121.00 | 1,090.00 | 1,119.00 | 2,238.00 | 237,001 |
| 2025-09-01 | 1,101.00 | 1,112.00 | 1,085.00 | 1,104.00 | 2,208.00 | 190,428 |
| 2025-08-29 | 1,118.00 | 1,128.00 | 1,098.00 | 1,101.00 | 2,202.00 | 162,685 |
| 2025-08-28 | 1,117.00 | 1,125.00 | 1,100.00 | 1,117.00 | 2,234.00 | 150,420 |
| 2025-08-27 | 1,120.00 | 1,135.00 | 1,096.00 | 1,115.00 | 2,230.00 | 203,921 |
| 2025-08-26 | 1,129.00 | 1,133.00 | 1,108.00 | 1,128.00 | 2,256.00 | 222,623 |
| 2025-08-25 | 1,134.00 | 1,150.00 | 1,124.00 | 1,133.00 | 2,266.00 | 205,129 |
| 2025-08-22 | 1,145.00 | 1,155.00 | 1,117.00 | 1,134.00 | 2,268.00 | 209,521 |
| 2025-08-21 | 1,136.00 | 1,167.00 | 1,133.00 | 1,144.00 | 2,288.00 | 191,980 |
| 2025-08-20 | 1,160.00 | 1,160.00 | 1,123.00 | 1,136.00 | 2,272.00 | 156,709 |
| 2025-08-19 | 1,189.00 | 1,200.00 | 1,163.00 | 1,168.00 | 2,336.00 | 155,218 |
| 2025-08-18 | 1,210.00 | 1,225.00 | 1,188.00 | 1,189.00 | 2,378.00 | 187,641 |
| 2025-08-14 | 1,215.00 | 1,249.00 | 1,176.00 | 1,184.00 | 2,368.00 | 156,435 |
| 2025-08-13 | 1,267.00 | 1,269.00 | 1,191.00 | 1,214.00 | 2,428.00 | 310,786 |
| 2025-08-12 | 1,187.00 | 1,265.00 | 1,175.00 | 1,243.00 | 2,486.00 | 648,268 |
| 2025-08-11 | 1,170.00 | 1,200.00 | 1,155.00 | 1,187.00 | 2,374.00 | 195,602 |
| 2025-08-08 | 1,181.00 | 1,197.00 | 1,169.00 | 1,170.00 | 2,340.00 | 208,141 |
| 2025-08-07 | 1,182.00 | 1,191.00 | 1,163.00 | 1,179.00 | 2,358.00 | 223,098 |
| 2025-08-06 | 1,177.00 | 1,195.00 | 1,162.00 | 1,182.00 | 2,364.00 | 179,344 |
| 2025-08-05 | 1,223.00 | 1,232.00 | 1,170.00 | 1,177.00 | 2,354.00 | 232,917 |
| 2025-08-04 | 1,178.00 | 1,224.00 | 1,160.00 | 1,206.00 | 2,412.00 | 261,783 |
| 2025-08-01 | 1,261.00 | 1,360.00 | 1,171.00 | 1,178.00 | 2,356.00 | 903,621 |
| 2025-07-31 | 1,233.00 | 1,245.00 | 1,199.00 | 1,222.00 | 2,444.00 | 281,361 |
| 2025-07-30 | 1,238.00 | 1,248.00 | 1,205.00 | 1,216.00 | 2,432.00 | 295,544 |
| 2025-07-29 | 1,250.00 | 1,270.00 | 1,215.00 | 1,245.00 | 2,490.00 | 287,512 |
| 2025-07-28 | 1,292.00 | 1,292.00 | 1,235.00 | 1,250.00 | 2,500.00 | 384,160 |
| 2025-07-25 | 1,273.00 | 1,339.00 | 1,251.00 | 1,292.00 | 2,584.00 | 445,238 |
| 2025-07-24 | 1,330.00 | 1,360.00 | 1,265.00 | 1,273.00 | 2,546.00 | 493,815 |
| 2025-07-23 | 1,370.00 | 1,383.00 | 1,305.00 | 1,324.00 | 2,648.00 | 504,063 |
| 2025-07-22 | 1,417.00 | 1,418.00 | 1,358.00 | 1,367.00 | 2,734.00 | 454,740 |
| 2025-07-21 | 1,397.00 | 1,536.00 | 1,385.00 | 1,417.00 | 2,834.00 | 2,670,125 |
| 2025-07-18 | 1,436.00 | 1,436.00 | 1,353.00 | 1,366.00 | 2,732.00 | 521,871 |
| 2025-07-17 | 1,461.00 | 1,485.00 | 1,411.00 | 1,436.00 | 2,872.00 | 630,761 |
| 2025-07-16 | 1,501.00 | 1,517.00 | 1,460.00 | 1,461.00 | 2,922.00 | 329,687 |
| 2025-07-15 | 1,480.00 | 1,529.00 | 1,422.00 | 1,499.00 | 2,998.00 | 486,028 |
| 2025-07-14 | 1,525.00 | 1,525.00 | 1,475.00 | 1,480.00 | 2,960.00 | 454,661 |
| 2025-07-11 | 1,753.00 | 1,790.00 | 1,513.00 | 1,525.00 | 3,050.00 | 3,902,124 |
| 2025-07-10 | 1,545.00 | 1,580.00 | 1,505.00 | 1,505.00 | 3,010.00 | 809,748 |
| 2025-07-09 | 1,502.00 | 1,529.00 | 1,466.00 | 1,529.00 | 3,058.00 | 416,100 |
| 2025-07-08 | 1,443.00 | 1,585.00 | 1,425.00 | 1,524.00 | 3,048.00 | 1,115,595 |
| 2025-07-07 | 1,507.00 | 1,544.00 | 1,415.00 | 1,443.00 | 2,886.00 | 708,814 |
| 2025-07-04 | 1,615.00 | 1,615.00 | 1,500.00 | 1,506.00 | 3,012.00 | 849,200 |
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.