Paru Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 559.00 | 560.00 | 553.00 | 557.00 | 1,114.00 | 16,832 |
| 2024-10-02 | 554.00 | 562.00 | 545.00 | 559.00 | 1,118.00 | 34,388 |
| 2024-09-30 | 558.00 | 569.00 | 550.00 | 559.00 | 1,118.00 | 24,417 |
| 2024-09-27 | 560.00 | 567.00 | 558.00 | 560.00 | 1,120.00 | 27,175 |
| 2024-09-26 | 558.00 | 566.00 | 557.00 | 565.00 | 1,130.00 | 46,134 |
| 2024-09-25 | 556.00 | 570.00 | 555.00 | 558.00 | 1,116.00 | 52,057 |
| 2024-09-24 | 555.00 | 587.00 | 555.00 | 557.00 | 1,114.00 | 67,209 |
| 2024-09-23 | 571.00 | 572.00 | 553.00 | 557.00 | 1,114.00 | 140,701 |
| 2024-09-20 | 548.00 | 645.00 | 548.00 | 575.00 | 1,150.00 | 2,208,369 |
| 2024-09-19 | 569.00 | 574.00 | 549.00 | 549.00 | 1,098.00 | 33,566 |
| 2024-09-13 | 546.00 | 593.00 | 540.00 | 569.00 | 1,138.00 | 74,748 |
| 2024-09-12 | 547.00 | 576.00 | 535.00 | 546.00 | 1,092.00 | 57,742 |
| 2024-09-11 | 538.00 | 557.00 | 531.00 | 547.00 | 1,094.00 | 22,055 |
| 2024-09-10 | 548.00 | 550.00 | 536.00 | 543.00 | 1,086.00 | 34,815 |
| 2024-09-09 | 543.00 | 561.00 | 536.00 | 553.00 | 1,106.00 | 14,210 |
| 2024-09-06 | 553.00 | 557.00 | 544.00 | 545.00 | 1,090.00 | 20,979 |
| 2024-09-05 | 556.00 | 570.00 | 552.00 | 557.00 | 1,114.00 | 10,012 |
| 2024-09-04 | 568.00 | 568.00 | 557.00 | 557.00 | 1,114.00 | 16,915 |
| 2024-09-03 | 573.00 | 576.00 | 550.00 | 571.00 | 1,142.00 | 26,711 |
| 2024-09-02 | 563.00 | 582.00 | 563.00 | 571.00 | 1,142.00 | 22,886 |
| 2024-08-30 | 557.00 | 575.00 | 557.00 | 562.00 | 1,124.00 | 14,742 |
| 2024-08-29 | 571.00 | 571.00 | 556.00 | 557.00 | 1,114.00 | 41,442 |
| 2024-08-28 | 579.00 | 579.00 | 567.00 | 571.00 | 1,142.00 | 22,245 |
| 2024-08-27 | 581.00 | 583.00 | 574.00 | 580.00 | 1,160.00 | 33,775 |
| 2024-08-26 | 580.00 | 584.00 | 578.00 | 581.00 | 1,162.00 | 27,171 |
| 2024-08-23 | 582.00 | 596.00 | 576.00 | 580.00 | 1,160.00 | 25,196 |
| 2024-08-22 | 594.00 | 627.00 | 581.00 | 582.00 | 1,164.00 | 54,561 |
| 2024-08-21 | 613.00 | 618.00 | 594.00 | 594.00 | 1,188.00 | 37,814 |
| 2024-08-20 | 619.00 | 627.00 | 607.00 | 613.00 | 1,226.00 | 58,687 |
| 2024-08-19 | 588.00 | 620.00 | 588.00 | 619.00 | 1,238.00 | 154,840 |
| 2024-08-16 | 585.00 | 610.00 | 585.00 | 588.00 | 1,176.00 | 63,564 |
| 2024-08-14 | 605.00 | 611.00 | 585.00 | 585.00 | 1,170.00 | 77,774 |
| 2024-08-13 | 605.00 | 605.00 | 593.00 | 605.00 | 1,210.00 | 63,893 |
| 2024-08-12 | 600.00 | 612.00 | 596.00 | 605.00 | 1,210.00 | 69,679 |
| 2024-08-09 | 600.00 | 620.00 | 575.00 | 592.00 | 1,184.00 | 145,397 |
| 2024-08-08 | 561.00 | 617.00 | 560.00 | 602.00 | 1,204.00 | 330,426 |
| 2024-08-07 | 551.00 | 578.00 | 538.00 | 559.00 | 1,118.00 | 66,341 |
| 2024-08-06 | 546.00 | 571.00 | 525.00 | 551.00 | 1,102.00 | 138,548 |
| 2024-08-05 | 627.00 | 643.00 | 525.00 | 545.00 | 1,090.00 | 477,529 |
| 2024-08-02 | 582.00 | 690.00 | 582.00 | 617.00 | 1,234.00 | 2,217,729 |
| 2024-08-01 | 574.00 | 717.00 | 574.00 | 581.00 | 1,162.00 | 2,983,034 |
| 2024-07-31 | 573.00 | 575.00 | 570.00 | 574.00 | 1,148.00 | 13,633 |
| 2024-07-30 | 582.00 | 582.00 | 573.00 | 573.00 | 1,146.00 | 13,826 |
| 2024-07-29 | 582.00 | 594.00 | 570.00 | 573.00 | 1,146.00 | 18,754 |
| 2024-07-26 | 582.00 | 608.00 | 568.00 | 570.00 | 1,140.00 | 27,805 |
| 2024-07-25 | 593.00 | 593.00 | 576.00 | 577.00 | 1,154.00 | 41,749 |
| 2024-07-24 | 593.00 | 601.00 | 585.00 | 594.00 | 1,188.00 | 12,541 |
| 2024-07-23 | 605.00 | 611.00 | 588.00 | 588.00 | 1,176.00 | 47,602 |
| 2024-07-22 | 600.00 | 608.00 | 590.00 | 605.00 | 1,210.00 | 18,661 |
| 2024-07-19 | 599.00 | 604.00 | 594.00 | 598.00 | 1,196.00 | 11,535 |
| 2024-07-18 | 598.00 | 601.00 | 596.00 | 601.00 | 1,202.00 | 27,646 |
| 2024-07-17 | 614.00 | 614.00 | 601.00 | 601.00 | 1,202.00 | 18,517 |
| 2024-07-16 | 600.00 | 620.00 | 595.00 | 610.00 | 1,220.00 | 49,791 |
| 2024-07-15 | 610.00 | 615.00 | 598.00 | 600.00 | 1,200.00 | 35,969 |
| 2024-07-12 | 600.00 | 630.00 | 598.00 | 615.00 | 1,230.00 | 47,996 |
| 2024-07-11 | 600.00 | 606.00 | 597.00 | 600.00 | 1,200.00 | 27,876 |
| 2024-07-10 | 597.00 | 607.00 | 593.00 | 600.00 | 1,200.00 | 20,286 |
| 2024-07-09 | 603.00 | 603.00 | 590.00 | 603.00 | 1,206.00 | 54,245 |
| 2024-07-08 | 602.00 | 607.00 | 600.00 | 603.00 | 1,206.00 | 23,395 |
| 2024-07-05 | 602.00 | 625.00 | 601.00 | 607.00 | 1,214.00 | 34,762 |
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.