Paratech Company Limited (KOSDAQ:033540)
South Korea · Delayed Price · Currency is KRW 3,300.00
0.00 (0.00%)
At close: Sep 3, 2026
Paratech Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 3,300.00 | 3,300.00 | 3,210.00 | 3,300.00 | 3,300.00 | - | 4,382 |
| Sep 2, 2026 | 3,370.00 | 3,370.00 | 3,135.00 | 3,300.00 | 3,300.00 | -2.08% | 11,077 |
| Sep 1, 2026 | 3,290.00 | 3,385.00 | 3,215.00 | 3,370.00 | 3,370.00 | 2.43% | 15,652 |
| Aug 31, 2026 | 3,265.00 | 3,415.00 | 3,160.00 | 3,290.00 | 3,290.00 | 1.70% | 35,093 |
| Aug 28, 2026 | 3,205.00 | 3,455.00 | 3,175.00 | 3,235.00 | 3,235.00 | 0.15% | 11,749 |
| Aug 27, 2026 | 3,200.00 | 3,265.00 | 3,200.00 | 3,230.00 | 3,230.00 | -0.15% | 5,063 |
| Aug 26, 2026 | 3,325.00 | 3,385.00 | 3,160.00 | 3,235.00 | 3,235.00 | 0.15% | 15,236 |
| Aug 25, 2026 | 3,260.00 | 3,280.00 | 3,160.00 | 3,230.00 | 3,230.00 | -0.92% | 8,296 |
| Aug 24, 2026 | 3,345.00 | 3,345.00 | 3,260.00 | 3,260.00 | 3,260.00 | -2.69% | 26,044 |
| Aug 21, 2026 | 3,505.00 | 3,505.00 | 3,275.00 | 3,350.00 | 3,350.00 | -1.76% | 14,946 |
| Aug 20, 2026 | 3,420.00 | 3,445.00 | 3,350.00 | 3,410.00 | 3,410.00 | -0.29% | 12,238 |
| Aug 19, 2026 | 3,445.00 | 3,690.00 | 3,310.00 | 3,420.00 | 3,420.00 | -1.44% | 51,911 |
| Aug 18, 2026 | 3,585.00 | 3,590.00 | 3,400.00 | 3,470.00 | 3,470.00 | -3.21% | 33,059 |
| Aug 14, 2026 | 4,300.00 | 4,300.00 | 3,415.00 | 3,585.00 | 3,585.00 | -8.89% | 193,565 |
| Jul 23, 2026 | 3,910.00 | 4,140.00 | 3,850.00 | 3,935.00 | 3,935.00 | -1.38% | 61,303 |
| Jul 22, 2026 | 4,100.00 | 4,290.00 | 3,800.00 | 3,990.00 | 3,990.00 | -1.48% | 73,553 |
| Jul 21, 2026 | 4,390.00 | 4,390.00 | 3,955.00 | 4,050.00 | 4,050.00 | -6.03% | 25,696 |
| Jul 20, 2026 | 4,780.00 | 4,780.00 | 4,305.00 | 4,310.00 | 4,310.00 | -9.45% | 41,611 |
| Jul 16, 2026 | 4,825.00 | 4,830.00 | 4,625.00 | 4,760.00 | 4,760.00 | -0.52% | 24,553 |
| Jul 15, 2026 | 4,680.00 | 4,865.00 | 4,535.00 | 4,785.00 | 4,785.00 | 1.27% | 50,064 |
| Jul 14, 2026 | 4,750.00 | 4,990.00 | 4,480.00 | 4,725.00 | 4,725.00 | -6.71% | 50,722 |
| Jul 13, 2026 | 5,000.00 | 5,290.00 | 4,705.00 | 5,065.00 | 5,065.00 | 1.30% | 97,936 |
| Jul 10, 2026 | 4,765.00 | 5,065.00 | 4,700.00 | 5,000.00 | 5,000.00 | 4.93% | 85,426 |
| Jul 9, 2026 | 4,820.00 | 4,885.00 | 4,465.00 | 4,765.00 | 4,765.00 | -1.55% | 39,409 |
| Jul 8, 2026 | 4,725.00 | 4,925.00 | 4,545.00 | 4,840.00 | 4,840.00 | 1.57% | 61,092 |
| Jul 7, 2026 | 4,805.00 | 4,895.00 | 4,525.00 | 4,765.00 | 4,765.00 | 1.82% | 52,303 |
| Jul 6, 2026 | 4,795.00 | 4,880.00 | 4,655.00 | 4,680.00 | 4,680.00 | -0.11% | 67,155 |
| Jul 3, 2026 | 4,900.00 | 4,935.00 | 4,630.00 | 4,685.00 | 4,685.00 | -4.39% | 53,660 |
| Jul 2, 2026 | 4,820.00 | 4,950.00 | 4,750.00 | 4,900.00 | 4,900.00 | 2.19% | 92,697 |
| Jul 1, 2026 | 4,475.00 | 4,925.00 | 4,475.00 | 4,795.00 | 4,795.00 | 12.96% | 212,490 |
| Jun 30, 2026 | 3,950.00 | 4,425.00 | 3,850.00 | 4,245.00 | 4,245.00 | 6.52% | 49,052 |
| Jun 29, 2026 | 3,975.00 | 4,025.00 | 3,740.00 | 3,985.00 | 3,985.00 | 0.25% | 23,248 |
| Jun 26, 2026 | 3,975.00 | 4,250.00 | 3,565.00 | 3,975.00 | 3,975.00 | - | 40,749 |
| Jun 25, 2026 | 4,320.00 | 4,355.00 | 3,900.00 | 3,975.00 | 3,975.00 | -8.73% | 30,071 |
| Jun 24, 2026 | 4,510.00 | 4,670.00 | 4,105.00 | 4,355.00 | 4,355.00 | -4.29% | 44,474 |
| Jun 23, 2026 | 4,745.00 | 4,745.00 | 4,450.00 | 4,550.00 | 4,550.00 | -4.31% | 69,520 |
| Jun 22, 2026 | 4,510.00 | 4,825.00 | 4,500.00 | 4,755.00 | 4,755.00 | 5.67% | 83,717 |
| Jun 19, 2026 | 4,395.00 | 4,740.00 | 4,325.00 | 4,500.00 | 4,500.00 | 2.39% | 63,783 |
| Jun 18, 2026 | 4,525.00 | 4,675.00 | 4,345.00 | 4,395.00 | 4,395.00 | -2.33% | 53,150 |
| Jun 17, 2026 | 4,065.00 | 4,745.00 | 4,030.00 | 4,500.00 | 4,500.00 | 10.70% | 121,270 |
| Jun 16, 2026 | 3,850.00 | 4,150.00 | 3,825.00 | 4,065.00 | 4,065.00 | 4.63% | 34,611 |
| Jun 15, 2026 | 3,955.00 | 4,095.00 | 3,750.00 | 3,885.00 | 3,885.00 | -1.77% | 26,875 |
| Jun 12, 2026 | 3,765.00 | 4,120.00 | 3,765.00 | 3,955.00 | 3,955.00 | 4.22% | 40,897 |
| Jun 11, 2026 | 3,800.00 | 3,845.00 | 3,475.00 | 3,795.00 | 3,795.00 | 5.71% | 22,820 |
| Jun 10, 2026 | 3,750.00 | 3,870.00 | 3,540.00 | 3,590.00 | 3,590.00 | -1.24% | 24,179 |
| Jun 9, 2026 | 3,375.00 | 3,850.00 | 3,375.00 | 3,635.00 | 3,635.00 | -2.15% | 70,200 |
| Jun 8, 2026 | 3,855.00 | 3,995.00 | 3,605.00 | 3,715.00 | 3,715.00 | -5.35% | 50,001 |
| Jun 5, 2026 | 4,050.00 | 4,100.00 | 3,875.00 | 3,925.00 | 3,925.00 | -4.27% | 43,195 |
| Jun 4, 2026 | 4,100.00 | 4,175.00 | 3,970.00 | 4,100.00 | 4,100.00 | - | 26,364 |
| Jun 2, 2026 | 4,250.00 | 4,250.00 | 3,815.00 | 4,100.00 | 4,100.00 | -3.64% | 83,957 |