Paru Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 514.00 | 522.00 | 493.00 | 514.00 | 1,028.00 | 47,012 |
| 2025-04-03 | 500.00 | 527.00 | 500.00 | 514.00 | 1,028.00 | 42,942 |
| 2025-04-02 | 509.00 | 512.00 | 500.00 | 503.00 | 1,006.00 | 42,876 |
| 2025-04-01 | 498.00 | 515.00 | 497.00 | 509.00 | 1,018.00 | 8,464 |
| 2025-03-31 | 505.00 | 506.00 | 494.00 | 498.00 | 996.00 | 11,797 |
| 2025-03-28 | 505.00 | 510.00 | 502.00 | 505.00 | 1,010.00 | 16,999 |
| 2025-03-27 | 517.00 | 517.00 | 504.00 | 505.00 | 1,010.00 | 22,390 |
| 2025-03-26 | 508.00 | 516.00 | 502.00 | 510.00 | 1,020.00 | 22,932 |
| 2025-03-25 | 509.00 | 510.00 | 501.00 | 502.00 | 1,004.00 | 16,537 |
| 2025-03-24 | 504.00 | 507.00 | 500.00 | 500.00 | 1,000.00 | 16,949 |
| 2025-03-21 | 502.00 | 507.00 | 501.00 | 503.00 | 1,006.00 | 20,399 |
| 2025-03-20 | 501.00 | 510.00 | 501.00 | 502.00 | 1,004.00 | 13,480 |
| 2025-03-19 | 510.00 | 522.00 | 500.00 | 503.00 | 1,006.00 | 24,172 |
| 2025-03-18 | 516.00 | 526.00 | 510.00 | 510.00 | 1,020.00 | 11,096 |
| 2025-03-17 | 511.00 | 521.00 | 507.00 | 513.00 | 1,026.00 | 13,292 |
| 2025-03-14 | 505.00 | 509.00 | 501.00 | 505.00 | 1,010.00 | 11,082 |
| 2025-03-13 | 507.00 | 512.00 | 500.00 | 505.00 | 1,010.00 | 15,122 |
| 2025-03-12 | 503.00 | 506.00 | 500.00 | 502.00 | 1,004.00 | 15,891 |
| 2025-03-11 | 500.00 | 508.00 | 500.00 | 501.00 | 1,002.00 | 13,223 |
| 2025-03-10 | 505.00 | 507.00 | 500.00 | 507.00 | 1,014.00 | 16,225 |
| 2025-03-07 | 503.00 | 510.00 | 500.00 | 504.00 | 1,008.00 | 19,974 |
| 2025-03-06 | 515.00 | 515.00 | 504.00 | 509.00 | 1,018.00 | 7,806 |
| 2025-03-05 | 500.00 | 512.00 | 500.00 | 508.00 | 1,016.00 | 20,409 |
| 2025-03-04 | 512.00 | 514.00 | 501.00 | 503.00 | 1,006.00 | 36,217 |
| 2025-02-28 | 508.00 | 515.00 | 505.00 | 510.00 | 1,020.00 | 32,746 |
| 2025-02-27 | 514.00 | 528.00 | 508.00 | 508.00 | 1,016.00 | 25,332 |
| 2025-02-26 | 521.00 | 523.00 | 513.00 | 514.00 | 1,028.00 | 12,113 |
| 2025-02-25 | 525.00 | 526.00 | 513.00 | 520.00 | 1,040.00 | 11,759 |
| 2025-02-24 | 523.00 | 550.00 | 514.00 | 514.00 | 1,028.00 | 31,502 |
| 2025-02-21 | 537.00 | 549.00 | 516.00 | 523.00 | 1,046.00 | 21,086 |
| 2025-02-20 | 524.00 | 541.00 | 524.00 | 537.00 | 1,074.00 | 33,075 |
| 2025-02-19 | 539.00 | 553.00 | 502.00 | 524.00 | 1,048.00 | 116,494 |
| 2025-02-18 | 525.00 | 594.00 | 524.00 | 539.00 | 1,078.00 | 167,264 |
| 2025-02-17 | 528.00 | 532.00 | 525.00 | 525.00 | 1,050.00 | 17,261 |
| 2025-02-14 | 530.00 | 545.00 | 524.00 | 525.00 | 1,050.00 | 14,159 |
| 2025-02-13 | 528.00 | 544.00 | 524.00 | 524.00 | 1,048.00 | 20,934 |
| 2025-02-12 | 519.00 | 528.00 | 517.00 | 528.00 | 1,056.00 | 16,603 |
| 2025-02-11 | 512.00 | 534.00 | 510.00 | 517.00 | 1,034.00 | 20,300 |
| 2025-02-10 | 512.00 | 527.00 | 508.00 | 510.00 | 1,020.00 | 14,002 |
| 2025-02-07 | 512.00 | 519.00 | 509.00 | 517.00 | 1,034.00 | 22,443 |
| 2025-02-06 | 516.00 | 516.00 | 507.00 | 509.00 | 1,018.00 | 14,615 |
| 2025-02-05 | 514.00 | 525.00 | 506.00 | 513.00 | 1,026.00 | 16,913 |
| 2025-02-04 | 504.00 | 515.00 | 500.00 | 507.00 | 1,014.00 | 23,618 |
| 2025-02-03 | 516.00 | 517.00 | 500.00 | 507.00 | 1,014.00 | 44,158 |
| 2025-01-31 | 526.00 | 527.00 | 515.00 | 515.00 | 1,030.00 | 34,000 |
| 2025-01-24 | 525.00 | 541.00 | 522.00 | 529.00 | 1,058.00 | 23,534 |
| 2025-01-23 | 536.00 | 543.00 | 525.00 | 525.00 | 1,050.00 | 30,721 |
| 2025-01-22 | 537.00 | 555.00 | 530.00 | 540.00 | 1,080.00 | 46,120 |
| 2025-01-21 | 539.00 | 550.00 | 534.00 | 544.00 | 1,088.00 | 38,254 |
| 2025-01-20 | 541.00 | 544.00 | 534.00 | 541.00 | 1,082.00 | 26,439 |
| 2025-01-17 | 555.00 | 561.00 | 541.00 | 541.00 | 1,082.00 | 48,359 |
| 2025-01-16 | 578.00 | 584.00 | 561.00 | 561.00 | 1,122.00 | 49,299 |
| 2025-01-15 | 571.00 | 590.00 | 561.00 | 584.00 | 1,168.00 | 28,100 |
| 2025-01-14 | 567.00 | 588.00 | 565.00 | 571.00 | 1,142.00 | 34,297 |
| 2025-01-13 | 598.00 | 599.00 | 560.00 | 567.00 | 1,134.00 | 55,904 |
| 2025-01-10 | 588.00 | 620.00 | 577.00 | 599.00 | 1,198.00 | 75,436 |
| 2025-01-09 | 588.00 | 615.00 | 572.00 | 588.00 | 1,176.00 | 89,797 |
| 2025-01-08 | 572.00 | 601.00 | 572.00 | 589.00 | 1,178.00 | 108,639 |
| 2025-01-07 | 579.00 | 587.00 | 565.00 | 571.00 | 1,142.00 | 58,942 |
| 2025-01-06 | 550.00 | 580.00 | 550.00 | 577.00 | 1,154.00 | 129,415 |
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.