Paratech Company Limited (KOSDAQ:033540)
South Korea · Delayed Price · Currency is KRW 838.00
-20.00 (-2.33%)
At close: May 20, 2026
Paratech Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 860.00 | 871.00 | 816.00 | 838.00 | 838.00 | -2.33% | 175,905 |
| May 19, 2026 | 865.00 | 875.00 | 846.00 | 858.00 | 858.00 | -0.92% | 244,716 |
| May 18, 2026 | 945.00 | 945.00 | 850.00 | 866.00 | 866.00 | -3.88% | 297,598 |
| May 15, 2026 | 942.00 | 957.00 | 897.00 | 901.00 | 901.00 | -4.35% | 406,034 |
| May 14, 2026 | 938.00 | 952.00 | 890.00 | 942.00 | 942.00 | -1.05% | 615,937 |
| May 13, 2026 | 990.00 | 1,007.00 | 951.00 | 952.00 | 952.00 | -1.96% | 272,243 |
| May 12, 2026 | 960.00 | 988.00 | 922.00 | 971.00 | 971.00 | 1.68% | 709,573 |
| May 11, 2026 | 885.00 | 973.00 | 875.00 | 955.00 | 955.00 | 7.91% | 688,957 |
| May 8, 2026 | 895.00 | 930.00 | 806.00 | 885.00 | 885.00 | -0.56% | 1,317,465 |
| May 7, 2026 | 955.00 | 970.00 | 869.00 | 890.00 | 890.00 | -8.25% | 1,348,126 |
| May 6, 2026 | 1,013.00 | 1,014.00 | 945.00 | 970.00 | 970.00 | -4.34% | 989,810 |
| May 4, 2026 | 1,019.00 | 1,038.00 | 1,010.00 | 1,014.00 | 1,014.00 | -0.49% | 324,579 |
| Apr 30, 2026 | 1,016.00 | 1,032.00 | 1,012.00 | 1,019.00 | 1,019.00 | 0.10% | 242,782 |
| Apr 29, 2026 | 1,025.00 | 1,035.00 | 1,012.00 | 1,018.00 | 1,018.00 | -0.68% | 626,089 |
| Apr 28, 2026 | 1,078.00 | 1,078.00 | 1,023.00 | 1,025.00 | 1,025.00 | -4.21% | 603,399 |
| Apr 27, 2026 | 1,042.00 | 1,090.00 | 1,038.00 | 1,070.00 | 1,070.00 | 2.10% | 730,218 |
| Apr 24, 2026 | 1,038.00 | 1,062.00 | 1,032.00 | 1,048.00 | 1,048.00 | 0.38% | 489,536 |
| Apr 23, 2026 | 1,064.00 | 1,064.00 | 1,027.00 | 1,044.00 | 1,044.00 | -1.97% | 434,669 |
| Apr 22, 2026 | 1,064.00 | 1,071.00 | 1,047.00 | 1,065.00 | 1,065.00 | - | 634,064 |
| Apr 21, 2026 | 1,106.00 | 1,107.00 | 1,051.00 | 1,065.00 | 1,065.00 | -3.79% | 682,568 |
| Apr 20, 2026 | 1,115.00 | 1,119.00 | 1,096.00 | 1,107.00 | 1,107.00 | -0.90% | 393,982 |
| Apr 17, 2026 | 1,119.00 | 1,123.00 | 1,104.00 | 1,117.00 | 1,117.00 | 0.63% | 398,540 |
| Apr 16, 2026 | 1,107.00 | 1,119.00 | 1,100.00 | 1,110.00 | 1,110.00 | 0.45% | 514,757 |
| Apr 15, 2026 | 1,115.00 | 1,130.00 | 1,089.00 | 1,105.00 | 1,105.00 | -0.63% | 790,419 |
| Apr 14, 2026 | 1,135.00 | 1,140.00 | 1,108.00 | 1,112.00 | 1,112.00 | -1.85% | 408,296 |
| Apr 13, 2026 | 1,150.00 | 1,150.00 | 1,126.00 | 1,133.00 | 1,133.00 | -2.50% | 236,059 |
| Apr 10, 2026 | 1,099.00 | 1,175.00 | 1,093.00 | 1,162.00 | 1,162.00 | 5.73% | 865,606 |
| Apr 9, 2026 | 1,120.00 | 1,120.00 | 1,084.00 | 1,099.00 | 1,099.00 | -1.88% | 338,364 |
| Apr 8, 2026 | 1,099.00 | 1,130.00 | 1,099.00 | 1,120.00 | 1,120.00 | 2.75% | 271,187 |
| Apr 7, 2026 | 1,114.00 | 1,121.00 | 1,088.00 | 1,090.00 | 1,090.00 | -2.15% | 378,324 |
| Apr 6, 2026 | 1,120.00 | 1,127.00 | 1,103.00 | 1,114.00 | 1,114.00 | -0.54% | 356,432 |
| Apr 3, 2026 | 1,118.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,120.00 | 1.73% | 427,032 |
| Apr 2, 2026 | 1,257.00 | 1,279.00 | 1,098.00 | 1,101.00 | 1,101.00 | -5.09% | 3,431,595 |
| Apr 1, 2026 | 1,176.00 | 1,191.00 | 1,155.00 | 1,160.00 | 1,160.00 | -1.28% | 1,353,085 |
| Mar 31, 2026 | 1,186.00 | 1,202.00 | 1,157.00 | 1,175.00 | 1,175.00 | -0.93% | 261,740 |
| Mar 30, 2026 | 1,198.00 | 1,250.00 | 1,169.00 | 1,186.00 | 1,186.00 | -1.08% | 535,858 |
| Mar 27, 2026 | 1,157.00 | 1,210.00 | 1,121.00 | 1,199.00 | 1,199.00 | 3.54% | 307,041 |
| Mar 26, 2026 | 1,238.00 | 1,238.00 | 1,151.00 | 1,158.00 | 1,158.00 | -3.58% | 548,037 |
| Mar 25, 2026 | 1,250.00 | 1,304.00 | 1,191.00 | 1,201.00 | 1,201.00 | -3.61% | 1,956,750 |
| Mar 24, 2026 | 1,199.00 | 1,370.00 | 1,184.00 | 1,246.00 | 1,246.00 | 6.77% | 2,959,556 |
| Mar 23, 2026 | 1,172.00 | 1,280.00 | 1,152.00 | 1,167.00 | 1,167.00 | -0.43% | 979,209 |
| Mar 20, 2026 | 1,130.00 | 1,190.00 | 1,125.00 | 1,172.00 | 1,172.00 | 4.83% | 427,037 |
| Mar 19, 2026 | 1,100.00 | 1,143.00 | 1,080.00 | 1,118.00 | 1,118.00 | 1.18% | 262,075 |
| Mar 18, 2026 | 1,130.00 | 1,160.00 | 1,100.00 | 1,105.00 | 1,105.00 | -2.21% | 262,671 |
| Mar 17, 2026 | 1,130.00 | 1,143.00 | 1,110.00 | 1,130.00 | 1,130.00 | 0.44% | 155,351 |
| Mar 16, 2026 | 1,150.00 | 1,165.00 | 1,117.00 | 1,125.00 | 1,125.00 | -2.26% | 176,639 |
| Mar 13, 2026 | 1,157.00 | 1,180.00 | 1,133.00 | 1,151.00 | 1,151.00 | -0.35% | 210,397 |
| Mar 12, 2026 | 1,140.00 | 1,253.00 | 1,139.00 | 1,155.00 | 1,155.00 | 1.76% | 846,334 |
| Mar 11, 2026 | 1,145.00 | 1,160.00 | 1,114.00 | 1,135.00 | 1,135.00 | - | 314,962 |
| Mar 10, 2026 | 1,159.00 | 1,189.00 | 1,133.00 | 1,135.00 | 1,135.00 | 0.44% | 294,767 |