Paratech Company Limited (KOSDAQ:033540)
South Korea · Delayed Price · Currency is KRW 810.00
-52.00 (-6.03%)
At close: Jul 21, 2026
Paratech Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 956.00 | 956.00 | 861.00 | 862.00 | 862.00 | -9.45% | 208,059 |
| Jul 16, 2026 | 965.00 | 966.00 | 925.00 | 952.00 | 952.00 | -0.52% | 122,764 |
| Jul 15, 2026 | 936.00 | 973.00 | 907.00 | 957.00 | 957.00 | 1.27% | 250,322 |
| Jul 14, 2026 | 950.00 | 998.00 | 896.00 | 945.00 | 945.00 | -6.71% | 252,712 |
| Jul 13, 2026 | 1,000.00 | 1,058.00 | 941.00 | 1,013.00 | 1,013.00 | 1.30% | 487,744 |
| Jul 10, 2026 | 953.00 | 1,013.00 | 940.00 | 1,000.00 | 1,000.00 | 4.93% | 427,080 |
| Jul 9, 2026 | 964.00 | 977.00 | 893.00 | 953.00 | 953.00 | -1.55% | 197,046 |
| Jul 8, 2026 | 945.00 | 985.00 | 909.00 | 968.00 | 968.00 | 1.57% | 304,437 |
| Jul 7, 2026 | 961.00 | 979.00 | 905.00 | 953.00 | 953.00 | 1.82% | 261,517 |
| Jul 6, 2026 | 959.00 | 976.00 | 931.00 | 936.00 | 936.00 | -0.11% | 335,545 |
| Jul 3, 2026 | 980.00 | 987.00 | 926.00 | 937.00 | 937.00 | -4.39% | 267,239 |
| Jul 2, 2026 | 964.00 | 990.00 | 950.00 | 980.00 | 980.00 | 2.19% | 463,488 |
| Jul 1, 2026 | 895.00 | 985.00 | 895.00 | 959.00 | 959.00 | 12.96% | 1,053,045 |
| Jun 30, 2026 | 790.00 | 885.00 | 770.00 | 849.00 | 849.00 | 6.52% | 244,680 |
| Jun 29, 2026 | 795.00 | 805.00 | 748.00 | 797.00 | 797.00 | 0.25% | 116,125 |
| Jun 26, 2026 | 795.00 | 850.00 | 713.00 | 795.00 | 795.00 | - | 203,747 |
| Jun 25, 2026 | 864.00 | 871.00 | 780.00 | 795.00 | 795.00 | -8.73% | 148,955 |
| Jun 24, 2026 | 902.00 | 934.00 | 821.00 | 871.00 | 871.00 | -4.29% | 222,372 |
| Jun 23, 2026 | 949.00 | 949.00 | 890.00 | 910.00 | 910.00 | -4.31% | 347,602 |
| Jun 22, 2026 | 902.00 | 965.00 | 900.00 | 951.00 | 951.00 | 5.67% | 418,139 |
| Jun 19, 2026 | 879.00 | 948.00 | 865.00 | 900.00 | 900.00 | 2.39% | 318,567 |
| Jun 18, 2026 | 905.00 | 935.00 | 869.00 | 879.00 | 879.00 | -2.33% | 264,418 |
| Jun 17, 2026 | 813.00 | 949.00 | 806.00 | 900.00 | 900.00 | 10.70% | 606,353 |
| Jun 16, 2026 | 770.00 | 830.00 | 765.00 | 813.00 | 813.00 | 4.63% | 173,059 |
| Jun 15, 2026 | 791.00 | 819.00 | 750.00 | 777.00 | 777.00 | -1.77% | 134,376 |
| Jun 12, 2026 | 753.00 | 824.00 | 753.00 | 791.00 | 791.00 | 4.22% | 196,713 |
| Jun 11, 2026 | 760.00 | 769.00 | 695.00 | 759.00 | 759.00 | 5.71% | 113,462 |
| Jun 10, 2026 | 750.00 | 774.00 | 708.00 | 718.00 | 718.00 | -1.24% | 120,818 |
| Jun 9, 2026 | 675.00 | 770.00 | 675.00 | 727.00 | 727.00 | -2.15% | 351,004 |
| Jun 8, 2026 | 771.00 | 799.00 | 721.00 | 743.00 | 743.00 | -5.35% | 249,449 |
| Jun 5, 2026 | 810.00 | 820.00 | 775.00 | 785.00 | 785.00 | -4.27% | 215,212 |
| Jun 4, 2026 | 820.00 | 835.00 | 794.00 | 820.00 | 820.00 | - | 131,799 |
| Jun 2, 2026 | 850.00 | 850.00 | 763.00 | 820.00 | 820.00 | -3.64% | 419,786 |
| Jun 1, 2026 | 881.00 | 905.00 | 820.00 | 851.00 | 851.00 | -3.30% | 318,377 |
| May 29, 2026 | 978.00 | 978.00 | 860.00 | 880.00 | 880.00 | -9.93% | 435,146 |
| May 28, 2026 | 970.00 | 1,015.00 | 930.00 | 977.00 | 977.00 | 2.84% | 799,384 |
| May 27, 2026 | 918.00 | 991.00 | 902.00 | 950.00 | 950.00 | 3.49% | 709,054 |
| May 26, 2026 | 888.00 | 944.00 | 875.00 | 918.00 | 918.00 | 6.37% | 231,533 |
| May 22, 2026 | 821.00 | 875.00 | 821.00 | 863.00 | 863.00 | 5.76% | 171,834 |
| May 21, 2026 | 838.00 | 870.00 | 809.00 | 816.00 | 816.00 | -2.63% | 633,590 |
| 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 |