Skip to main content
logo
Paratech Company Limited (KOSDAQ:033540)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,690.00
+45.00 (1.70%)
At close: Oct 2, 2026

Paratech Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,645.002,735.002,615.002,690.002,690.001.70%23,915
Oct 1, 20262,755.002,845.002,595.002,645.002,645.00-3.99%33,646
Sep 30, 20262,800.002,805.002,740.002,755.002,755.00-2.30%11,373
Sep 29, 20262,910.002,910.002,770.002,820.002,820.00-8,980
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%4,905
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%8,787
Sep 16, 20262,790.002,895.002,720.002,765.002,765.00-0.90%17,196
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%42,728
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%41,938
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%15,652
Aug 31, 20263,265.003,415.003,160.003,290.003,290.001.70%35,093
Aug 28, 20263,205.003,455.003,175.003,235.003,235.000.15%11,749
Aug 27, 20263,200.003,265.003,200.003,230.003,230.00-0.15%5,063
Aug 26, 20263,325.003,385.003,160.003,235.003,235.000.15%15,236
Aug 25, 20263,260.003,280.003,160.003,230.003,230.00-0.92%8,296
Aug 24, 20263,345.003,345.003,260.003,260.003,260.00-2.69%26,044
Aug 21, 20263,505.003,505.003,275.003,350.003,350.00-1.76%14,946
Aug 20, 20263,420.003,445.003,350.003,410.003,410.00-0.29%12,238
Aug 19, 20263,445.003,690.003,310.003,420.003,420.00-1.44%51,911
Aug 18, 20263,585.003,590.003,400.003,470.003,470.00-3.21%33,059
Aug 14, 20264,300.004,300.003,415.003,585.003,585.00-8.89%193,565
Jul 23, 20263,910.004,140.003,850.003,935.003,935.00-1.38%61,303
Jul 22, 20264,100.004,290.003,800.003,990.003,990.00-1.48%73,553
Jul 21, 20264,390.004,390.003,955.004,050.004,050.00-6.03%25,696
Jul 20, 20264,780.004,780.004,305.004,310.004,310.00-9.45%41,611
Jul 16, 20264,825.004,830.004,625.004,760.004,760.00-0.52%24,553
Jul 15, 20264,680.004,865.004,535.004,785.004,785.001.27%50,064
Jul 14, 20264,750.004,990.004,480.004,725.004,725.00-6.71%50,722
Jul 13, 20265,000.005,290.004,705.005,065.005,065.001.30%97,936
Jul 10, 20264,765.005,065.004,700.005,000.005,000.004.93%85,426
Jul 9, 20264,820.004,885.004,465.004,765.004,765.00-1.55%39,409
Jul 8, 20264,725.004,925.004,545.004,840.004,840.001.57%61,092
Jul 7, 20264,805.004,895.004,525.004,765.004,765.001.82%52,303
Jul 6, 20264,795.004,880.004,655.004,680.004,680.00-0.11%67,155
Jul 3, 20264,900.004,935.004,630.004,685.004,685.00-4.39%53,660
Jul 2, 20264,820.004,950.004,750.004,900.004,900.002.19%92,697
Jul 1, 20264,475.004,925.004,475.004,795.004,795.0012.96%212,490
Jun 30, 20263,950.004,425.003,850.004,245.004,245.006.52%49,052