Paratech Company Limited (KOSDAQ:033540)
South Korea · Delayed Price · Currency is KRW 1,329.00
-6.00 (-0.45%)
At close: Sep 15, 2025
Paratech Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,340.00 | 1,343.00 | 1,317.00 | 1,324.00 | 1,324.00 | -0.82% | 106,180 |
| 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 |
| Aug 14, 2025 | 1,405.00 | 1,424.00 | 1,390.00 | 1,408.00 | 1,408.00 | -0.49% | 236,389 |
| Aug 13, 2025 | 1,449.00 | 1,452.00 | 1,400.00 | 1,415.00 | 1,415.00 | -1.74% | 310,641 |
| Aug 12, 2025 | 1,434.00 | 1,452.00 | 1,430.00 | 1,440.00 | 1,440.00 | -0.48% | 280,527 |
| Aug 11, 2025 | 1,425.00 | 1,463.00 | 1,420.00 | 1,447.00 | 1,447.00 | 2.26% | 519,116 |
| Aug 8, 2025 | 1,432.00 | 1,450.00 | 1,411.00 | 1,415.00 | 1,415.00 | 0.57% | 517,483 |
| Aug 7, 2025 | 1,402.00 | 1,429.00 | 1,400.00 | 1,407.00 | 1,407.00 | 0.29% | 170,764 |
| Aug 6, 2025 | 1,413.00 | 1,424.00 | 1,388.00 | 1,403.00 | 1,403.00 | - | 288,148 |
| Aug 5, 2025 | 1,394.00 | 1,421.00 | 1,389.00 | 1,403.00 | 1,403.00 | 1.37% | 307,820 |
| Aug 4, 2025 | 1,416.00 | 1,416.00 | 1,380.00 | 1,384.00 | 1,384.00 | -2.26% | 460,717 |
| Aug 1, 2025 | 1,372.00 | 1,423.00 | 1,342.00 | 1,416.00 | 1,416.00 | 1.72% | 726,848 |
| Jul 31, 2025 | 1,395.00 | 1,410.00 | 1,376.00 | 1,392.00 | 1,392.00 | -0.43% | 443,316 |
| Jul 30, 2025 | 1,373.00 | 1,440.00 | 1,369.00 | 1,398.00 | 1,398.00 | 0.94% | 1,102,835 |
| Jul 29, 2025 | 1,340.00 | 1,415.00 | 1,324.00 | 1,385.00 | 1,385.00 | 3.28% | 1,565,987 |
| Jul 28, 2025 | 1,398.00 | 1,398.00 | 1,341.00 | 1,341.00 | 1,341.00 | -3.53% | 975,977 |
| Jul 25, 2025 | 1,495.00 | 1,536.00 | 1,385.00 | 1,390.00 | 1,390.00 | -9.97% | 4,198,280 |
| Jul 24, 2025 | 1,305.00 | 1,685.00 | 1,287.00 | 1,544.00 | 1,544.00 | 19.04% | 27,673,690 |
| Jul 23, 2025 | 1,314.00 | 1,489.00 | 1,271.00 | 1,297.00 | 1,297.00 | -0.99% | 4,413,205 |
| Jul 22, 2025 | 1,324.00 | 1,332.00 | 1,294.00 | 1,310.00 | 1,310.00 | -0.38% | 152,819 |
| Jul 21, 2025 | 1,307.00 | 1,325.00 | 1,294.00 | 1,315.00 | 1,315.00 | 1.39% | 172,750 |
| Jul 18, 2025 | 1,306.00 | 1,328.00 | 1,290.00 | 1,297.00 | 1,297.00 | -0.61% | 111,654 |
| Jul 17, 2025 | 1,310.00 | 1,310.00 | 1,287.00 | 1,305.00 | 1,305.00 | -0.38% | 122,322 |
| Jul 16, 2025 | 1,294.00 | 1,317.00 | 1,289.00 | 1,310.00 | 1,310.00 | 1.24% | 122,466 |
| Jul 15, 2025 | 1,314.00 | 1,314.00 | 1,287.00 | 1,294.00 | 1,294.00 | -0.84% | 82,476 |
| Jul 14, 2025 | 1,308.00 | 1,308.00 | 1,288.00 | 1,305.00 | 1,305.00 | -0.23% | 120,669 |
| Jul 11, 2025 | 1,300.00 | 1,320.00 | 1,294.00 | 1,308.00 | 1,308.00 | 1.08% | 114,100 |