Paru Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,611.00 | 1,650.00 | 1,551.00 | 1,595.00 | 3,190.00 | 1,444,928 |
| 2025-07-02 | 1,555.00 | 1,745.00 | 1,555.00 | 1,610.00 | 3,220.00 | 5,360,255 |
| 2025-07-01 | 1,549.00 | 1,680.00 | 1,526.00 | 1,535.00 | 3,070.00 | 3,042,184 |
| 2025-06-30 | 1,517.00 | 1,562.00 | 1,411.00 | 1,480.00 | 2,960.00 | 1,296,314 |
| 2025-06-27 | 1,647.00 | 1,647.00 | 1,510.00 | 1,517.00 | 3,034.00 | 1,133,917 |
| 2025-06-26 | 1,589.00 | 1,735.00 | 1,578.00 | 1,612.00 | 3,224.00 | 4,181,597 |
| 2025-06-25 | 1,431.00 | 1,738.00 | 1,431.00 | 1,578.00 | 3,156.00 | 10,093,075 |
| 2025-06-24 | 1,413.00 | 1,445.00 | 1,387.00 | 1,395.00 | 2,790.00 | 1,110,763 |
| 2025-06-23 | 1,472.00 | 1,499.00 | 1,381.00 | 1,392.00 | 2,784.00 | 1,391,623 |
| 2025-06-20 | 1,616.00 | 1,653.00 | 1,497.00 | 1,507.00 | 3,014.00 | 1,346,016 |
| 2025-06-19 | 1,670.00 | 1,718.00 | 1,551.00 | 1,593.00 | 3,186.00 | 2,169,540 |
| 2025-06-18 | 1,481.00 | 1,790.00 | 1,481.00 | 1,659.00 | 3,318.00 | 7,509,595 |
| 2025-06-17 | 1,640.00 | 1,720.00 | 1,512.00 | 1,537.00 | 3,074.00 | 2,830,877 |
| 2025-06-16 | 1,669.00 | 1,792.00 | 1,565.00 | 1,640.00 | 3,280.00 | 3,628,345 |
| 2025-06-13 | 1,720.00 | 1,850.00 | 1,660.00 | 1,685.00 | 3,370.00 | 6,979,610 |
| 2025-06-12 | 1,739.00 | 1,947.00 | 1,580.00 | 1,683.00 | 3,366.00 | 22,873,461 |
| 2025-06-11 | 1,380.00 | 1,674.00 | 1,374.00 | 1,674.00 | 3,348.00 | 16,201,420 |
| 2025-06-10 | 1,288.00 | 1,324.00 | 1,288.00 | 1,288.00 | 2,576.00 | 624,776 |
| 2025-06-09 | 1,236.00 | 1,301.00 | 1,215.00 | 1,280.00 | 2,560.00 | 728,662 |
| 2025-06-05 | 1,246.00 | 1,246.00 | 1,212.00 | 1,221.00 | 2,442.00 | 1,028,568 |
| 2025-06-04 | 1,307.00 | 1,490.00 | 1,153.00 | 1,339.00 | 2,678.00 | 18,005,571 |
| 2025-06-02 | 999.00 | 1,295.00 | 988.00 | 1,180.00 | 2,360.00 | 14,436,776 |
| 2025-05-30 | 942.00 | 1,167.00 | 900.00 | 1,030.00 | 2,060.00 | 21,348,260 |
| 2025-05-29 | 894.00 | 932.00 | 860.00 | 898.00 | 1,796.00 | 525,098 |
| 2025-05-28 | 860.00 | 908.00 | 813.00 | 889.00 | 1,778.00 | 912,047 |
| 2025-05-27 | 860.00 | 876.00 | 793.00 | 823.00 | 1,646.00 | 612,906 |
| 2025-05-26 | 824.00 | 904.00 | 820.00 | 860.00 | 1,720.00 | 735,142 |
| 2025-05-23 | 841.00 | 852.00 | 803.00 | 830.00 | 1,660.00 | 672,859 |
| 2025-05-22 | 924.00 | 927.00 | 865.00 | 865.00 | 1,730.00 | 834,672 |
| 2025-05-21 | 897.00 | 953.00 | 861.00 | 939.00 | 1,878.00 | 1,557,163 |
| 2025-05-20 | 871.00 | 926.00 | 841.00 | 913.00 | 1,826.00 | 1,536,542 |
| 2025-05-19 | 1,080.00 | 1,140.00 | 867.00 | 900.00 | 1,800.00 | 6,103,680 |
| 2025-05-16 | 1,300.00 | 1,336.00 | 980.00 | 985.00 | 1,970.00 | 13,998,401 |
| 2025-05-15 | 1,237.00 | 1,237.00 | 1,237.00 | 1,237.00 | 2,474.00 | 755,794 |
| 2025-05-14 | 855.00 | 952.00 | 855.00 | 952.00 | 1,904.00 | 1,719,772 |
| 2025-05-13 | 566.00 | 733.00 | 564.00 | 733.00 | 1,466.00 | 4,614,383 |
| 2025-05-12 | 546.00 | 584.00 | 546.00 | 564.00 | 1,128.00 | 167,296 |
| 2025-05-09 | 554.00 | 568.00 | 531.00 | 546.00 | 1,092.00 | 25,756 |
| 2025-05-08 | 550.00 | 569.00 | 540.00 | 550.00 | 1,100.00 | 77,663 |
| 2025-05-07 | 532.00 | 550.00 | 530.00 | 550.00 | 1,100.00 | 53,330 |
| 2025-05-02 | 533.00 | 550.00 | 517.00 | 537.00 | 1,074.00 | 60,903 |
| 2025-04-30 | 526.00 | 545.00 | 522.00 | 532.00 | 1,064.00 | 55,498 |
| 2025-04-29 | 527.00 | 540.00 | 523.00 | 523.00 | 1,046.00 | 42,050 |
| 2025-04-28 | 530.00 | 554.00 | 520.00 | 525.00 | 1,050.00 | 102,529 |
| 2025-04-25 | 540.00 | 555.00 | 527.00 | 540.00 | 1,080.00 | 56,713 |
| 2025-04-24 | 545.00 | 567.00 | 537.00 | 540.00 | 1,080.00 | 69,324 |
| 2025-04-23 | 592.00 | 592.00 | 536.00 | 545.00 | 1,090.00 | 382,889 |
| 2025-04-22 | 501.00 | 594.00 | 500.00 | 594.00 | 1,188.00 | 432,843 |
| 2025-04-21 | 512.00 | 515.00 | 500.00 | 501.00 | 1,002.00 | 57,784 |
| 2025-04-18 | 517.00 | 518.00 | 511.00 | 518.00 | 1,036.00 | 19,998 |
| 2025-04-17 | 513.00 | 517.00 | 510.00 | 517.00 | 1,034.00 | 35,506 |
| 2025-04-16 | 511.00 | 525.00 | 510.00 | 514.00 | 1,028.00 | 30,559 |
| 2025-04-15 | 514.00 | 515.00 | 510.00 | 511.00 | 1,022.00 | 28,230 |
| 2025-04-14 | 506.00 | 521.00 | 502.00 | 514.00 | 1,028.00 | 49,159 |
| 2025-04-11 | 508.00 | 518.00 | 500.00 | 502.00 | 1,004.00 | 39,709 |
| 2025-04-10 | 490.00 | 509.00 | 490.00 | 502.00 | 1,004.00 | 61,729 |
| 2025-04-09 | 496.00 | 501.00 | 490.00 | 490.00 | 980.00 | 40,249 |
| 2025-04-08 | 514.00 | 514.00 | 493.00 | 496.00 | 992.00 | 47,952 |
| 2025-04-07 | 510.00 | 523.00 | 507.00 | 514.00 | 1,028.00 | 33,852 |
| 2025-04-04 | 514.00 | 522.00 | 493.00 | 514.00 | 1,028.00 | 47,012 |
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.