EO Technics Co., Ltd. (KOSDAQ:039030)
South Korea flag South Korea · Delayed Price · Currency is KRW
235,000
+3,000 (1.29%)
Aug 8, 2025, 3:30 PM KST

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 2025220,500.00232,500.00218,500.00232,000.00232,000.008.92%206,574
Aug 6, 2025210,500.00215,000.00204,500.00213,000.00213,000.00-0.47%94,494
Aug 5, 2025215,000.00216,500.00210,500.00214,000.00214,000.001.90%70,981
Aug 4, 2025199,800.00212,500.00198,600.00210,000.00210,000.003.19%109,121
Aug 1, 2025213,000.00216,500.00201,500.00203,500.00203,500.00-6.86%128,221
Jul 31, 2025213,500.00220,000.00210,500.00218,500.00218,500.002.34%107,456
Jul 30, 2025211,000.00221,500.00210,500.00213,500.00213,500.001.18%145,394
Jul 29, 2025215,000.00215,000.00207,500.00211,000.00211,000.00-1.86%79,820
Jul 28, 2025221,000.00228,500.00209,000.00215,000.00215,000.000.47%135,938
Jul 25, 2025212,000.00220,000.00211,500.00214,000.00214,000.001.18%63,090
Jul 24, 2025218,500.00219,500.00210,000.00211,500.00211,500.00-86,688
Jul 23, 2025214,500.00214,500.00205,500.00211,500.00211,500.00-1.17%168,410
Jul 22, 2025221,500.00224,000.00210,000.00214,000.00214,000.00-3.82%193,645
Jul 21, 2025224,000.00227,000.00219,500.00222,500.00222,500.00-2.20%105,788
Jul 18, 2025225,500.00229,000.00220,000.00227,500.00227,500.001.34%111,187
Jul 17, 2025219,500.00226,500.00214,000.00224,500.00224,500.002.28%208,689
Jul 16, 2025210,500.00224,000.00210,000.00219,500.00219,500.003.05%467,862
Jul 15, 2025207,500.00218,500.00204,000.00213,000.00213,000.00-186,039
Jul 14, 2025212,000.00218,000.00209,000.00213,000.00213,000.00-0.47%103,839
Jul 11, 2025199,700.00227,500.00199,700.00214,000.00214,000.007.32%398,533
Jul 10, 2025199,900.00211,500.00197,100.00199,400.00199,400.007.73%318,319
Jul 9, 2025188,500.00189,000.00180,600.00185,100.00185,100.00-1.54%130,591
Jul 8, 2025185,100.00190,400.00182,500.00188,000.00188,000.001.57%106,461
Jul 7, 2025181,700.00186,700.00179,200.00185,100.00185,100.001.70%100,300
Jul 4, 2025188,900.00189,000.00180,000.00182,000.00182,000.00-3.65%103,918
Jul 3, 2025174,800.00190,700.00174,800.00188,900.00188,900.008.38%278,521
Jul 2, 2025174,100.00178,000.00171,100.00174,300.00174,300.000.23%159,312
Jul 1, 2025168,500.00177,200.00167,200.00173,900.00173,900.003.39%121,868
Jun 30, 2025169,700.00169,800.00165,800.00168,200.00168,200.00-0.47%49,851
Jun 27, 2025172,100.00173,400.00165,800.00169,000.00169,000.00-1.40%112,034
Jun 26, 2025175,500.00175,500.00165,200.00171,400.00171,400.001.48%204,567
Jun 25, 2025162,800.00169,500.00159,000.00168,900.00168,900.007.10%208,642
Jun 24, 2025157,500.00163,800.00155,500.00157,700.00157,700.003.27%157,341
Jun 23, 2025157,000.00157,900.00152,100.00152,700.00152,700.00-4.44%120,366
Jun 20, 2025154,400.00160,900.00152,600.00159,800.00159,800.004.04%176,757
Jun 19, 2025157,200.00158,500.00152,500.00153,600.00153,600.00-1.60%85,814
Jun 18, 2025153,600.00157,400.00151,400.00156,100.00156,100.001.83%110,647
Jun 17, 2025149,000.00159,400.00146,000.00153,300.00153,300.004.14%215,630
Jun 16, 2025145,400.00147,700.00143,400.00147,200.00147,200.001.24%67,990
Jun 13, 2025153,000.00155,100.00144,000.00145,400.00145,400.00-2.02%168,964
Jun 12, 2025148,700.00151,200.00147,200.00148,400.00148,400.000.20%92,590
Jun 11, 2025149,300.00150,800.00147,500.00148,100.00148,100.000.61%81,141
Jun 10, 2025150,100.00151,200.00146,600.00147,200.00147,200.00-0.07%49,822
Jun 9, 2025153,200.00154,000.00145,800.00147,300.00147,300.00-2.19%96,468
Jun 5, 2025148,000.00157,500.00146,400.00150,600.00150,600.001.89%165,091
Jun 4, 2025148,800.00152,300.00146,700.00147,800.00147,800.001.93%96,470
Jun 2, 2025143,300.00146,900.00143,300.00145,000.00145,000.000.76%46,920
May 30, 2025142,800.00148,500.00142,800.00143,900.00143,900.00-1.10%69,293
May 29, 2025150,000.00150,000.00144,200.00145,500.00145,500.00-1.15%60,005
May 28, 2025146,200.00151,800.00136,500.00147,200.00147,200.002.72%177,382