Paratech Company Limited (KOSDAQ:033540)
South Korea · Delayed Price · Currency is KRW 1,181.00
+79.00 (7.17%)
At close: Jan 23, 2026
Paratech Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,107.00 | 1,209.00 | 1,107.00 | 1,181.00 | 1,181.00 | 7.17% | 1,617,480 |
| Jan 22, 2026 | 1,069.00 | 1,109.00 | 1,069.00 | 1,102.00 | 1,102.00 | 3.18% | 307,543 |
| Jan 21, 2026 | 1,075.00 | 1,076.00 | 1,060.00 | 1,068.00 | 1,068.00 | -1.48% | 189,755 |
| Jan 20, 2026 | 1,070.00 | 1,088.00 | 1,064.00 | 1,084.00 | 1,084.00 | 0.46% | 111,400 |
| Jan 19, 2026 | 1,067.00 | 1,099.00 | 1,065.00 | 1,079.00 | 1,079.00 | 1.12% | 179,455 |
| Jan 16, 2026 | 1,078.00 | 1,080.00 | 1,065.00 | 1,067.00 | 1,067.00 | - | 121,134 |
| Jan 15, 2026 | 1,070.00 | 1,075.00 | 1,059.00 | 1,067.00 | 1,067.00 | -0.09% | 84,531 |
| Jan 14, 2026 | 1,071.00 | 1,075.00 | 1,061.00 | 1,068.00 | 1,068.00 | -0.65% | 84,653 |
| Jan 13, 2026 | 1,085.00 | 1,085.00 | 1,063.00 | 1,075.00 | 1,075.00 | -0.19% | 108,468 |
| Jan 12, 2026 | 1,083.00 | 1,106.00 | 1,070.00 | 1,077.00 | 1,077.00 | -0.55% | 126,410 |
| Jan 9, 2026 | 1,053.00 | 1,131.00 | 1,048.00 | 1,083.00 | 1,083.00 | 1.98% | 421,174 |
| Jan 8, 2026 | 1,077.00 | 1,084.00 | 1,051.00 | 1,062.00 | 1,062.00 | -1.85% | 104,115 |
| Jan 7, 2026 | 1,095.00 | 1,095.00 | 1,054.00 | 1,082.00 | 1,082.00 | -1.19% | 271,529 |
| Jan 6, 2026 | 1,100.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | -0.45% | 194,553 |
| Jan 5, 2026 | 1,111.00 | 1,125.00 | 1,095.00 | 1,100.00 | 1,100.00 | -0.99% | 132,070 |
| Jan 2, 2026 | 1,109.00 | 1,137.00 | 1,108.00 | 1,111.00 | 1,111.00 | 0.36% | 78,232 |
| Dec 30, 2025 | 1,115.00 | 1,124.00 | 1,060.00 | 1,107.00 | 1,107.00 | -0.63% | 87,597 |
| Dec 29, 2025 | 1,105.00 | 1,116.00 | 1,095.00 | 1,114.00 | 1,114.00 | 1.09% | 63,278 |
| Dec 26, 2025 | 1,100.00 | 1,105.00 | 1,082.00 | 1,102.00 | 1,102.00 | -0.27% | 96,152 |
| Dec 24, 2025 | 1,099.00 | 1,113.00 | 1,097.00 | 1,105.00 | 1,105.00 | -0.27% | 166,702 |
| Dec 23, 2025 | 1,120.00 | 1,120.00 | 1,108.00 | 1,108.00 | 1,108.00 | -1.07% | 159,758 |
| Dec 22, 2025 | 1,149.00 | 1,149.00 | 1,114.00 | 1,120.00 | 1,120.00 | -1.41% | 108,944 |
| Dec 19, 2025 | 1,123.00 | 1,150.00 | 1,111.00 | 1,136.00 | 1,136.00 | 1.52% | 72,316 |
| Dec 18, 2025 | 1,122.00 | 1,128.00 | 1,110.00 | 1,119.00 | 1,119.00 | -0.27% | 50,607 |
| Dec 17, 2025 | 1,140.00 | 1,145.00 | 1,122.00 | 1,122.00 | 1,122.00 | -1.58% | 248,053 |
| Dec 16, 2025 | 1,179.00 | 1,180.00 | 1,136.00 | 1,140.00 | 1,140.00 | -2.73% | 161,768 |
| Dec 15, 2025 | 1,153.00 | 1,185.00 | 1,142.00 | 1,172.00 | 1,172.00 | 1.65% | 246,106 |
| Dec 12, 2025 | 1,144.00 | 1,185.00 | 1,144.00 | 1,153.00 | 1,153.00 | 0.79% | 206,817 |
| Dec 11, 2025 | 1,151.00 | 1,151.00 | 1,137.00 | 1,144.00 | 1,144.00 | - | 102,777 |
| Dec 10, 2025 | 1,150.00 | 1,150.00 | 1,138.00 | 1,144.00 | 1,144.00 | -0.52% | 96,281 |
| Dec 9, 2025 | 1,150.00 | 1,163.00 | 1,130.00 | 1,150.00 | 1,150.00 | 0.52% | 103,611 |
| Dec 8, 2025 | 1,142.00 | 1,154.00 | 1,130.00 | 1,144.00 | 1,144.00 | 0.35% | 123,096 |
| Dec 5, 2025 | 1,130.00 | 1,149.00 | 1,130.00 | 1,140.00 | 1,140.00 | - | 130,883 |
| Dec 4, 2025 | 1,166.00 | 1,169.00 | 1,134.00 | 1,140.00 | 1,140.00 | -2.23% | 195,156 |
| Dec 3, 2025 | 1,167.00 | 1,180.00 | 1,151.00 | 1,166.00 | 1,166.00 | -0.09% | 270,212 |
| Dec 2, 2025 | 1,147.00 | 1,205.00 | 1,147.00 | 1,167.00 | 1,167.00 | 0.69% | 551,614 |
| Dec 1, 2025 | 1,110.00 | 1,299.00 | 1,110.00 | 1,159.00 | 1,159.00 | 3.11% | 6,129,095 |
| Nov 28, 2025 | 1,093.00 | 1,129.00 | 1,093.00 | 1,124.00 | 1,124.00 | 2.93% | 134,483 |
| Nov 27, 2025 | 1,100.00 | 1,127.00 | 1,092.00 | 1,092.00 | 1,092.00 | -1.44% | 156,515 |
| Nov 26, 2025 | 1,110.00 | 1,126.00 | 1,100.00 | 1,108.00 | 1,108.00 | 0.09% | 55,053 |
| Nov 25, 2025 | 1,101.00 | 1,126.00 | 1,097.00 | 1,107.00 | 1,107.00 | -0.72% | 95,629 |
| Nov 24, 2025 | 1,110.00 | 1,130.00 | 1,091.00 | 1,115.00 | 1,115.00 | 1.09% | 131,828 |
| Nov 21, 2025 | 1,119.00 | 1,127.00 | 1,090.00 | 1,103.00 | 1,103.00 | -2.30% | 64,531 |
| Nov 20, 2025 | 1,093.00 | 1,134.00 | 1,070.00 | 1,129.00 | 1,129.00 | 3.01% | 138,912 |
| Nov 19, 2025 | 1,108.00 | 1,108.00 | 1,075.00 | 1,096.00 | 1,096.00 | -1.35% | 126,659 |
| Nov 18, 2025 | 1,113.00 | 1,124.00 | 1,090.00 | 1,111.00 | 1,111.00 | -0.89% | 114,070 |
| Nov 17, 2025 | 1,144.00 | 1,153.00 | 1,120.00 | 1,121.00 | 1,121.00 | -1.15% | 96,734 |
| Nov 14, 2025 | 1,141.00 | 1,141.00 | 1,119.00 | 1,134.00 | 1,134.00 | -0.61% | 49,716 |
| Nov 13, 2025 | 1,157.00 | 1,169.00 | 1,134.00 | 1,141.00 | 1,141.00 | -1.38% | 70,818 |
| Nov 12, 2025 | 1,131.00 | 1,169.00 | 1,131.00 | 1,157.00 | 1,157.00 | 2.30% | 85,515 |