Parksystems Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	181,000.00	182,000.00	176,600.00	178,500.00	177,636.62	23,517
2024-01-26	183,200.00	186,500.00	181,000.00	181,000.00	180,124.53	21,352
2024-01-25	188,300.00	191,000.00	184,300.00	186,000.00	185,100.34	33,147
2024-01-24	182,000.00	188,700.00	180,200.00	188,300.00	187,389.22	34,895
2024-01-23	190,000.00	191,800.00	179,900.00	182,000.00	181,119.69	43,798
2024-01-22	187,000.00	194,900.00	186,600.00	187,800.00	186,891.64	62,979
2024-01-19	176,000.00	186,700.00	176,000.00	184,500.00	183,607.60	65,544
2024-01-18	177,000.00	177,000.00	171,000.00	174,100.00	173,257.90	23,438
2024-01-17	178,200.00	179,300.00	174,900.00	175,300.00	174,452.10	20,856
2024-01-16	175,200.00	177,500.00	173,500.00	176,200.00	175,347.75	28,546
2024-01-15	178,000.00	179,900.00	174,000.00	175,900.00	175,049.20	17,566
2024-01-12	178,800.00	181,300.00	176,100.00	179,200.00	178,333.24	19,912
2024-01-11	180,700.00	181,200.00	177,200.00	180,100.00	179,228.88	20,495
2024-01-10	182,700.00	182,700.00	178,300.00	180,700.00	179,825.98	23,987
2024-01-09	184,900.00	189,400.00	179,600.00	181,400.00	180,522.59	29,951
2024-01-08	181,800.00	184,000.00	177,100.00	181,500.00	180,622.11	21,815
2024-01-05	185,000.00	185,000.00	180,200.00	181,800.00	180,920.66	22,378
2024-01-04	180,600.00	192,000.00	180,200.00	183,800.00	182,910.99	79,048
2024-01-03	180,000.00	181,800.00	178,000.00	181,800.00	180,920.66	38,436
2024-01-02	171,700.00	184,400.00	171,500.00	182,600.00	181,716.79	69,733
2023-12-28	171,800.00	174,400.00	171,800.00	173,500.00	172,660.81	19,018
2023-12-27	173,100.00	174,500.00	171,000.00	174,000.00	173,158.39	26,039
2023-12-26	173,100.00	176,000.00	171,400.00	173,100.00	171,864.67	33,804
2023-12-22	170,000.00	183,900.00	169,800.00	174,200.00	172,956.82	102,130
2023-12-21	167,500.00	169,200.00	163,800.00	168,000.00	166,801.07	29,504
2023-12-20	168,400.00	169,200.00	167,100.00	168,600.00	167,396.79	22,866
2023-12-19	164,200.00	170,500.00	164,200.00	168,400.00	167,198.22	41,267
2023-12-18	165,700.00	166,500.00	163,500.00	164,200.00	163,028.19	23,943
2023-12-15	165,100.00	167,800.00	163,500.00	165,700.00	164,517.48	30,447
2023-12-14	165,600.00	169,400.00	162,100.00	166,200.00	165,013.92	60,879
2023-12-13	155,900.00	165,000.00	155,800.00	162,500.00	161,340.32	81,318
2023-12-12	152,700.00	159,600.00	152,700.00	154,000.00	152,900.98	42,493
2023-12-11	153,500.00	184,200.00	151,300.00	154,400.00	153,298.13	121,566
2023-12-08	149,500.00	152,900.00	148,000.00	152,900.00	151,808.83	28,370
2023-12-07	148,200.00	149,700.00	146,500.00	147,600.00	146,546.65	16,155
2023-12-06	148,200.00	150,200.00	147,000.00	148,200.00	147,142.37	36,145
2023-12-05	152,800.00	154,400.00	147,200.00	148,000.00	146,943.80	33,082
2023-12-04	164,000.00	164,000.00	153,400.00	153,600.00	152,503.84	46,262
2023-12-01	161,000.00	162,900.00	157,600.00	162,600.00	161,439.61	23,467
2023-11-30	159,000.00	161,700.00	159,000.00	160,600.00	159,453.88	31,935
2023-11-29	163,100.00	164,400.00	159,300.00	159,600.00	158,461.02	34,427
2023-11-28	165,900.00	166,900.00	163,800.00	164,400.00	163,226.76	11,653
2023-11-27	166,700.00	166,700.00	161,700.00	165,300.00	164,120.34	30,061
2023-11-24	167,300.00	169,800.00	166,200.00	167,000.00	165,808.21	12,422
2023-11-23	169,200.00	169,200.00	166,200.00	167,200.00	166,006.78	21,258
2023-11-22	165,100.00	169,700.00	164,200.00	168,400.00	167,198.22	28,326
2023-11-21	164,000.00	166,900.00	161,600.00	165,300.00	164,120.34	32,985
2023-11-20	164,300.00	165,200.00	160,200.00	163,300.00	162,134.61	27,897
2023-11-17	166,000.00	170,000.00	162,600.00	164,100.00	162,928.90	46,775
2023-11-16	164,700.00	165,200.00	161,700.00	162,800.00	161,638.18	29,427
2023-11-15	174,400.00	174,400.00	160,900.00	164,700.00	163,524.62	77,662
2023-11-14	168,200.00	172,200.00	166,900.00	170,500.00	169,283.23	34,358
2023-11-13	172,300.00	173,700.00	163,900.00	167,800.00	166,602.50	34,963
2023-11-10	163,300.00	170,900.00	156,900.00	170,000.00	168,786.80	63,112
2023-11-09	162,700.00	167,100.00	162,400.00	166,900.00	165,708.92	22,204
2023-11-08	163,500.00	166,900.00	163,500.00	165,500.00	164,318.91	37,425
2023-11-07	161,800.00	166,400.00	160,400.00	164,500.00	163,326.05	67,210
2023-11-06	155,000.00	162,800.00	150,600.00	161,700.00	160,546.03	88,996
2023-11-03	150,200.00	153,400.00	147,500.00	152,500.00	151,411.69	34,771
2023-11-02	145,300.00	150,000.00	144,800.00	149,000.00	147,936.66	48,419

← NewerPage 12 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	500.0000 KRW
2024-12-27	500.0000 KRW
2023-12-27	400.0000 KRW
2022-12-28	400.0000 KRW
2021-12-29	250.0000 KRW
2020-12-29	180.0000 KRW
2019-12-27	120.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.