Paru Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 543.00 | 543.00 | 534.00 | 537.00 | 1,074.00 | 16,244 |
| 2024-12-30 | 539.00 | 555.00 | 536.00 | 543.00 | 1,086.00 | 16,081 |
| 2024-12-27 | 546.00 | 555.00 | 537.00 | 540.00 | 1,080.00 | 25,801 |
| 2024-12-26 | 540.00 | 555.00 | 538.00 | 545.00 | 1,090.00 | 37,040 |
| 2024-12-24 | 539.00 | 553.00 | 531.00 | 535.00 | 1,070.00 | 12,670 |
| 2024-12-23 | 543.00 | 553.00 | 526.00 | 539.00 | 1,078.00 | 54,320 |
| 2024-12-20 | 551.00 | 551.00 | 516.00 | 543.00 | 1,086.00 | 157,702 |
| 2024-12-19 | 528.00 | 600.00 | 526.00 | 551.00 | 1,102.00 | 495,549 |
| 2024-12-18 | 535.00 | 535.00 | 528.00 | 528.00 | 1,056.00 | 11,499 |
| 2024-12-17 | 523.00 | 535.00 | 520.00 | 535.00 | 1,070.00 | 37,321 |
| 2024-12-16 | 530.00 | 537.00 | 515.00 | 523.00 | 1,046.00 | 66,378 |
| 2024-12-13 | 535.00 | 536.00 | 511.00 | 533.00 | 1,066.00 | 20,301 |
| 2024-12-12 | 539.00 | 541.00 | 521.00 | 530.00 | 1,060.00 | 15,997 |
| 2024-12-11 | 516.00 | 539.00 | 510.00 | 535.00 | 1,070.00 | 104,265 |
| 2024-12-10 | 498.00 | 525.00 | 498.00 | 515.00 | 1,030.00 | 38,632 |
| 2024-12-09 | 524.00 | 524.00 | 487.00 | 498.00 | 996.00 | 36,905 |
| 2024-12-06 | 517.00 | 530.00 | 486.00 | 524.00 | 1,048.00 | 42,802 |
| 2024-12-05 | 517.00 | 537.00 | 513.00 | 521.00 | 1,042.00 | 24,068 |
| 2024-12-04 | 507.00 | 535.00 | 491.00 | 523.00 | 1,046.00 | 65,094 |
| 2024-12-03 | 506.00 | 525.00 | 502.00 | 512.00 | 1,024.00 | 34,908 |
| 2024-12-02 | 520.00 | 545.00 | 505.00 | 506.00 | 1,012.00 | 43,252 |
| 2024-11-29 | 502.00 | 540.00 | 502.00 | 523.00 | 1,046.00 | 65,086 |
| 2024-11-28 | 505.00 | 515.00 | 503.00 | 505.00 | 1,010.00 | 18,267 |
| 2024-11-27 | 508.00 | 550.00 | 502.00 | 505.00 | 1,010.00 | 95,615 |
| 2024-11-26 | 515.00 | 516.00 | 505.00 | 505.00 | 1,010.00 | 30,055 |
| 2024-11-25 | 503.00 | 509.00 | 501.00 | 509.00 | 1,018.00 | 11,426 |
| 2024-11-22 | 505.00 | 508.00 | 502.00 | 503.00 | 1,006.00 | 31,225 |
| 2024-11-21 | 510.00 | 513.00 | 501.00 | 511.00 | 1,022.00 | 22,703 |
| 2024-11-20 | 506.00 | 525.00 | 500.00 | 507.00 | 1,014.00 | 26,110 |
| 2024-11-19 | 503.00 | 520.00 | 501.00 | 506.00 | 1,012.00 | 43,533 |
| 2024-11-18 | 511.00 | 531.00 | 503.00 | 503.00 | 1,006.00 | 42,933 |
| 2024-11-15 | 512.00 | 529.00 | 500.00 | 511.00 | 1,022.00 | 38,849 |
| 2024-11-14 | 515.00 | 520.00 | 505.00 | 512.00 | 1,024.00 | 12,376 |
| 2024-11-13 | 507.00 | 520.00 | 496.00 | 514.00 | 1,028.00 | 57,331 |
| 2024-11-12 | 515.00 | 519.00 | 510.00 | 511.00 | 1,022.00 | 49,297 |
| 2024-11-11 | 533.00 | 542.00 | 523.00 | 523.00 | 1,046.00 | 47,901 |
| 2024-11-08 | 536.00 | 542.00 | 536.00 | 538.00 | 1,076.00 | 25,106 |
| 2024-11-07 | 535.00 | 546.00 | 535.00 | 536.00 | 1,072.00 | 44,340 |
| 2024-11-06 | 554.00 | 557.00 | 540.00 | 541.00 | 1,082.00 | 76,808 |
| 2024-11-05 | 541.00 | 567.00 | 541.00 | 550.00 | 1,100.00 | 68,755 |
| 2024-11-04 | 548.00 | 548.00 | 540.00 | 541.00 | 1,082.00 | 59,205 |
| 2024-11-01 | 552.00 | 552.00 | 536.00 | 545.00 | 1,090.00 | 162,493 |
| 2024-10-31 | 548.00 | 663.00 | 547.00 | 554.00 | 1,108.00 | 2,558,861 |
| 2024-10-30 | 534.00 | 543.00 | 532.00 | 536.00 | 1,072.00 | 12,382 |
| 2024-10-29 | 548.00 | 548.00 | 531.00 | 531.00 | 1,062.00 | 16,078 |
| 2024-10-28 | 530.00 | 545.00 | 524.00 | 525.00 | 1,050.00 | 48,833 |
| 2024-10-25 | 534.00 | 536.00 | 529.00 | 529.00 | 1,058.00 | 9,601 |
| 2024-10-24 | 541.00 | 543.00 | 533.00 | 533.00 | 1,066.00 | 24,584 |
| 2024-10-23 | 552.00 | 555.00 | 540.00 | 541.00 | 1,082.00 | 22,393 |
| 2024-10-22 | 552.00 | 560.00 | 549.00 | 554.00 | 1,108.00 | 10,144 |
| 2024-10-21 | 551.00 | 557.00 | 544.00 | 549.00 | 1,098.00 | 35,827 |
| 2024-10-18 | 552.00 | 569.00 | 532.00 | 550.00 | 1,100.00 | 20,910 |
| 2024-10-17 | 547.00 | 560.00 | 540.00 | 554.00 | 1,108.00 | 46,395 |
| 2024-10-16 | 549.00 | 555.00 | 545.00 | 547.00 | 1,094.00 | 23,477 |
| 2024-10-15 | 548.00 | 550.00 | 536.00 | 549.00 | 1,098.00 | 53,667 |
| 2024-10-14 | 557.00 | 559.00 | 541.00 | 548.00 | 1,096.00 | 41,802 |
| 2024-10-11 | 554.00 | 566.00 | 545.00 | 559.00 | 1,118.00 | 27,103 |
| 2024-10-10 | 559.00 | 565.00 | 550.00 | 554.00 | 1,108.00 | 14,227 |
| 2024-10-08 | 556.00 | 568.00 | 552.00 | 559.00 | 1,118.00 | 30,686 |
| 2024-10-07 | 552.00 | 582.00 | 550.00 | 556.00 | 1,112.00 | 36,195 |
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.