Skip to main content
logo
Paratech Company Limited (KOSDAQ:033540)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,655.00
-55.00 (-2.03%)
At close: Oct 29, 2026

Paratech Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20262,780.002,795.002,610.002,655.002,655.00-2.03%10,326
Oct 28, 20262,740.002,745.002,645.002,710.002,710.000.74%4,820
Oct 27, 20262,755.002,755.002,610.002,690.002,690.00-2.00%10,902
Oct 26, 20262,650.002,765.002,650.002,745.002,745.002.23%4,683
Oct 23, 20262,790.002,790.002,600.002,685.002,685.000.75%23,009
Oct 22, 20262,795.002,795.002,640.002,665.002,665.00-2.91%12,512
Oct 21, 20262,785.002,795.002,695.002,745.002,745.002.62%10,733
Oct 20, 20262,640.002,765.002,640.002,675.002,675.00-2.90%10,004
Oct 19, 20262,640.002,785.002,620.002,755.002,755.004.36%12,923
Oct 16, 20262,600.002,755.002,600.002,640.002,640.001.54%83,789
Oct 15, 20262,760.002,760.002,505.002,600.002,600.00-3.53%28,696
Oct 14, 20262,880.002,880.002,665.002,695.002,695.002.86%51,415
Oct 13, 20262,655.002,655.002,580.002,620.002,620.00-2.78%14,743
Oct 12, 20262,830.002,830.002,670.002,695.002,695.00-4.77%16,270
Oct 8, 20262,790.002,830.002,750.002,830.002,830.000.35%4,725
Oct 7, 20262,765.002,830.002,710.002,820.002,820.004.44%20,226
Oct 6, 20262,690.002,790.002,620.002,700.002,700.000.37%39,800
Oct 2, 20262,645.002,735.002,615.002,690.002,690.001.70%24,129
Oct 1, 20262,755.002,845.002,595.002,645.002,645.00-3.99%34,206
Sep 30, 20262,800.002,805.002,740.002,755.002,755.00-2.30%11,602
Sep 29, 20262,910.002,910.002,770.002,820.002,820.00-9,380
Sep 28, 20262,850.002,890.002,710.002,820.002,820.001.44%18,140
Sep 23, 20262,750.002,795.002,710.002,780.002,780.002.77%5,416
Sep 22, 20262,730.002,795.002,705.002,705.002,705.00-0.18%17,084
Sep 21, 20262,830.002,830.002,695.002,710.002,710.00-1.45%33,308
Sep 18, 20262,800.002,815.002,740.002,750.002,750.00-2.14%11,697
Sep 17, 20262,790.002,890.002,785.002,810.002,810.001.63%11,617
Sep 16, 20262,790.002,895.002,720.002,765.002,765.00-0.90%17,923
Sep 15, 20262,700.002,905.002,700.002,790.002,790.00-1.41%76,444
Sep 14, 20262,870.002,950.002,785.002,830.002,830.00-2.75%43,084
Sep 11, 20262,915.003,000.002,860.002,910.002,910.00-2.18%15,273
Sep 10, 20262,960.003,030.002,855.002,975.002,975.000.17%42,138
Sep 9, 20263,170.003,235.002,870.002,970.002,970.00-6.90%100,054
Sep 8, 20263,245.003,250.003,150.003,190.003,190.00-0.78%8,830
Sep 7, 20263,240.003,255.003,160.003,215.003,215.00-0.77%16,597
Sep 4, 20263,350.003,350.003,235.003,240.003,240.00-1.82%5,873
Sep 3, 20263,300.003,300.003,210.003,300.003,300.00-4,382
Sep 2, 20263,370.003,370.003,135.003,300.003,300.00-2.08%11,077
Sep 1, 20263,290.003,385.003,215.003,370.003,370.002.43%15,662
Aug 31, 20263,265.003,415.003,160.003,290.003,290.001.70%35,094
Aug 28, 20263,205.003,455.003,175.003,235.003,235.000.15%12,021
Aug 27, 20263,200.003,265.003,200.003,230.003,230.00-0.15%5,064
Aug 26, 20263,325.003,385.003,160.003,235.003,235.000.15%15,237
Aug 25, 20263,260.003,280.003,160.003,230.003,230.00-0.92%8,297
Aug 24, 20263,345.003,345.003,260.003,260.003,260.00-2.69%26,061
Aug 21, 20263,505.003,505.003,275.003,350.003,350.00-1.76%14,948
Aug 20, 20263,420.003,445.003,350.003,410.003,410.00-0.29%12,250
Aug 19, 20263,445.003,690.003,310.003,420.003,420.00-1.44%51,922
Aug 18, 20263,585.003,590.003,400.003,470.003,470.00-3.21%33,079
Aug 14, 20264,300.004,300.003,415.003,585.003,585.00-8.89%193,565