Paratech Company Limited (KOSDAQ:033540)
South Korea · Delayed Price · Currency is KRW 1,096.00
-15.00 (-1.35%)
At close: Nov 19, 2025
Paratech Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 1,153.00 | 1,172.00 | 1,073.00 | 1,131.00 | 1,131.00 | -1.91% | 177,478 |
| Nov 10, 2025 | 1,127.00 | 1,156.00 | 1,117.00 | 1,153.00 | 1,153.00 | 2.49% | 84,702 |
| Nov 7, 2025 | 1,130.00 | 1,144.00 | 1,109.00 | 1,125.00 | 1,125.00 | -1.23% | 143,551 |
| Nov 6, 2025 | 1,155.00 | 1,158.00 | 1,113.00 | 1,139.00 | 1,139.00 | 0.35% | 143,852 |
| Nov 5, 2025 | 1,140.00 | 1,161.00 | 1,053.00 | 1,135.00 | 1,135.00 | -1.05% | 297,177 |
| Nov 4, 2025 | 1,145.00 | 1,155.00 | 1,133.00 | 1,147.00 | 1,147.00 | 0.17% | 133,242 |
| Nov 3, 2025 | 1,172.00 | 1,180.00 | 1,133.00 | 1,145.00 | 1,145.00 | -2.22% | 314,599 |
| Oct 31, 2025 | 1,177.00 | 1,184.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.76% | 184,195 |
| 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 |