Paratech Company Limited (KOSDAQ:033540)
South Korea · Delayed Price · Currency is KRW 1,202.00
-4.00 (-0.33%)
At close: Oct 28, 2025
Paratech Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,177.00 | 1,184.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.76% | 175,787 |
| Oct 30, 2025 | 1,186.00 | 1,195.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.34% | 199,393 |
| Oct 29, 2025 | 1,195.00 | 1,210.00 | 1,184.00 | 1,196.00 | 1,196.00 | -0.50% | 249,018 |
| Oct 28, 2025 | 1,206.00 | 1,218.00 | 1,191.00 | 1,202.00 | 1,202.00 | -0.33% | 240,481 |
| Oct 27, 2025 | 1,200.00 | 1,209.00 | 1,179.00 | 1,206.00 | 1,206.00 | 0.58% | 332,266 |
| Oct 24, 2025 | 1,222.00 | 1,228.00 | 1,191.00 | 1,199.00 | 1,199.00 | -1.88% | 206,004 |
| Oct 23, 2025 | 1,195.00 | 1,224.00 | 1,177.00 | 1,222.00 | 1,222.00 | 2.69% | 358,460 |
| Oct 22, 2025 | 1,181.00 | 1,191.00 | 1,162.00 | 1,190.00 | 1,190.00 | 0.34% | 354,453 |
| Oct 21, 2025 | 1,198.00 | 1,211.00 | 1,185.00 | 1,186.00 | 1,186.00 | -1.25% | 624,597 |
| Oct 20, 2025 | 1,200.00 | 1,212.00 | 1,183.00 | 1,201.00 | 1,201.00 | -0.50% | 1,010,795 |
| Oct 17, 2025 | 1,215.00 | 1,470.00 | 1,207.00 | 1,207.00 | 1,207.00 | -0.58% | 21,046,950 |
| Oct 16, 2025 | 1,243.00 | 1,247.00 | 1,205.00 | 1,214.00 | 1,214.00 | -2.33% | 304,555 |
| Oct 15, 2025 | 1,216.00 | 1,243.00 | 1,216.00 | 1,243.00 | 1,243.00 | 2.47% | 132,349 |
| Oct 14, 2025 | 1,232.00 | 1,239.00 | 1,213.00 | 1,213.00 | 1,213.00 | -1.54% | 179,206 |
| Oct 13, 2025 | 1,229.00 | 1,239.00 | 1,210.00 | 1,232.00 | 1,232.00 | -0.56% | 198,296 |
| Oct 10, 2025 | 1,241.00 | 1,253.00 | 1,239.00 | 1,239.00 | 1,239.00 | -1.12% | 119,221 |
| Oct 2, 2025 | 1,237.00 | 1,277.00 | 1,232.00 | 1,253.00 | 1,253.00 | 1.05% | 192,225 |
| Oct 1, 2025 | 1,262.00 | 1,262.00 | 1,238.00 | 1,240.00 | 1,240.00 | -1.74% | 444,548 |
| Sep 30, 2025 | 1,291.00 | 1,293.00 | 1,260.00 | 1,262.00 | 1,262.00 | -2.02% | 359,683 |
| Sep 29, 2025 | 1,325.00 | 1,443.00 | 1,285.00 | 1,288.00 | 1,288.00 | 0.94% | 2,246,779 |
| Sep 26, 2025 | 1,288.00 | 1,290.00 | 1,267.00 | 1,276.00 | 1,276.00 | -0.93% | 207,463 |
| Sep 25, 2025 | 1,300.00 | 1,305.00 | 1,287.00 | 1,288.00 | 1,288.00 | -1.08% | 98,944 |
| Sep 24, 2025 | 1,299.00 | 1,304.00 | 1,288.00 | 1,302.00 | 1,302.00 | 0.15% | 134,549 |
| Sep 23, 2025 | 1,297.00 | 1,306.00 | 1,286.00 | 1,300.00 | 1,300.00 | -0.46% | 201,750 |
| Sep 22, 2025 | 1,324.00 | 1,329.00 | 1,294.00 | 1,306.00 | 1,306.00 | -1.36% | 187,818 |
| Sep 19, 2025 | 1,340.00 | 1,343.00 | 1,317.00 | 1,324.00 | 1,324.00 | -0.82% | 106,800 |
| Sep 18, 2025 | 1,320.00 | 1,342.00 | 1,320.00 | 1,335.00 | 1,335.00 | 1.14% | 71,628 |
| Sep 17, 2025 | 1,316.00 | 1,330.00 | 1,311.00 | 1,320.00 | 1,320.00 | -0.30% | 71,409 |
| Sep 16, 2025 | 1,322.00 | 1,335.00 | 1,315.00 | 1,324.00 | 1,324.00 | -0.38% | 90,180 |
| Sep 15, 2025 | 1,335.00 | 1,335.00 | 1,316.00 | 1,329.00 | 1,329.00 | -0.45% | 121,883 |
| Sep 12, 2025 | 1,342.00 | 1,353.00 | 1,304.00 | 1,335.00 | 1,335.00 | -0.45% | 231,942 |
| Sep 11, 2025 | 1,350.00 | 1,362.00 | 1,340.00 | 1,341.00 | 1,341.00 | -1.03% | 109,300 |
| Sep 10, 2025 | 1,349.00 | 1,358.00 | 1,336.00 | 1,355.00 | 1,355.00 | 0.89% | 97,971 |
| Sep 9, 2025 | 1,355.00 | 1,362.00 | 1,341.00 | 1,343.00 | 1,343.00 | -0.89% | 96,434 |
| Sep 8, 2025 | 1,355.00 | 1,370.00 | 1,346.00 | 1,355.00 | 1,355.00 | 0.37% | 73,037 |
| Sep 5, 2025 | 1,374.00 | 1,383.00 | 1,339.00 | 1,350.00 | 1,350.00 | -1.75% | 140,332 |
| Sep 4, 2025 | 1,374.00 | 1,395.00 | 1,371.00 | 1,374.00 | 1,374.00 | 0.22% | 75,035 |
| Sep 3, 2025 | 1,358.00 | 1,373.00 | 1,350.00 | 1,371.00 | 1,371.00 | 0.96% | 121,330 |
| Sep 2, 2025 | 1,332.00 | 1,360.00 | 1,332.00 | 1,358.00 | 1,358.00 | 0.89% | 83,761 |
| Sep 1, 2025 | 1,360.00 | 1,365.00 | 1,328.00 | 1,346.00 | 1,346.00 | -1.39% | 151,805 |
| Aug 29, 2025 | 1,387.00 | 1,395.00 | 1,361.00 | 1,365.00 | 1,365.00 | -1.59% | 157,200 |
| Aug 28, 2025 | 1,379.00 | 1,395.00 | 1,366.00 | 1,387.00 | 1,387.00 | 0.58% | 93,373 |
| Aug 27, 2025 | 1,386.00 | 1,402.00 | 1,363.00 | 1,379.00 | 1,379.00 | -0.51% | 122,091 |
| Aug 26, 2025 | 1,401.00 | 1,408.00 | 1,383.00 | 1,386.00 | 1,386.00 | -1.07% | 135,500 |
| Aug 25, 2025 | 1,393.00 | 1,417.00 | 1,386.00 | 1,401.00 | 1,401.00 | 0.79% | 175,966 |
| Aug 22, 2025 | 1,384.00 | 1,410.00 | 1,381.00 | 1,390.00 | 1,390.00 | -0.07% | 142,220 |
| Aug 21, 2025 | 1,396.00 | 1,410.00 | 1,383.00 | 1,391.00 | 1,391.00 | 0.80% | 157,873 |
| Aug 20, 2025 | 1,407.00 | 1,407.00 | 1,360.00 | 1,380.00 | 1,380.00 | -1.92% | 177,317 |
| Aug 19, 2025 | 1,404.00 | 1,418.00 | 1,379.00 | 1,407.00 | 1,407.00 | 0.21% | 197,120 |
| Aug 18, 2025 | 1,430.00 | 1,435.00 | 1,394.00 | 1,404.00 | 1,404.00 | -0.28% | 208,251 |