Aurora World Corporation (KOSDAQ:039830)
South Korea · Delayed Price · Currency is KRW 17,370
-700 (-3.87%)
At close: Aug 6, 2025, 3:30 PM KST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 17,890.00 | 17,890.00 | 16,900.00 | 17,240.00 | - | -0.75% | 214,658 |
| Aug 6, 2025 | 18,070.00 | 18,240.00 | 17,100.00 | 17,370.00 | - | -3.87% | 232,374 |
| Aug 5, 2025 | 18,800.00 | 19,520.00 | 17,750.00 | 18,070.00 | - | -3.37% | 385,999 |
| Aug 4, 2025 | 16,690.00 | 19,300.00 | 16,310.00 | 18,700.00 | - | 12.11% | 827,418 |
| Aug 1, 2025 | 17,460.00 | 17,890.00 | 16,580.00 | 16,680.00 | - | -6.13% | 301,720 |
| Jul 31, 2025 | 16,210.00 | 18,050.00 | 15,710.00 | 17,770.00 | - | 10.30% | 503,440 |
| Jul 30, 2025 | 17,200.00 | 17,400.00 | 16,070.00 | 16,110.00 | - | -8.21% | 301,076 |
| Jul 29, 2025 | 17,250.00 | 17,840.00 | 16,570.00 | 17,550.00 | - | 1.74% | 243,408 |
| Jul 28, 2025 | 19,200.00 | 19,320.00 | 17,030.00 | 17,250.00 | - | -9.92% | 463,728 |
| Jul 25, 2025 | 17,930.00 | 19,500.00 | 17,610.00 | 19,150.00 | - | 6.33% | 474,391 |
| Jul 24, 2025 | 19,110.00 | 19,390.00 | 17,900.00 | 18,010.00 | - | -5.66% | 313,047 |
| Jul 23, 2025 | 19,940.00 | 20,250.00 | 18,250.00 | 19,090.00 | - | -3.29% | 293,388 |
| Jul 22, 2025 | 20,000.00 | 20,800.00 | 19,290.00 | 19,740.00 | - | -0.70% | 379,593 |
| Jul 21, 2025 | 19,100.00 | 21,400.00 | 18,600.00 | 19,880.00 | - | 4.08% | 1,016,550 |
| Jul 18, 2025 | 17,800.00 | 19,300.00 | 17,190.00 | 19,100.00 | - | 7.67% | 514,195 |
| Jul 17, 2025 | 17,300.00 | 18,310.00 | 16,020.00 | 17,740.00 | - | 1.95% | 507,048 |
| Jul 16, 2025 | 18,460.00 | 18,770.00 | 17,220.00 | 17,400.00 | - | -5.79% | 453,498 |
| Jul 15, 2025 | 19,500.00 | 21,950.00 | 17,620.00 | 18,470.00 | - | -3.60% | 988,125 |
| Jul 14, 2025 | 18,480.00 | 20,000.00 | 18,100.00 | 19,160.00 | - | 4.76% | 484,496 |
| Jul 11, 2025 | 18,390.00 | 19,290.00 | 17,900.00 | 18,290.00 | - | -0.27% | 343,079 |
| Jul 10, 2025 | 17,210.00 | 18,770.00 | 16,920.00 | 18,340.00 | - | 6.57% | 480,864 |
| Jul 9, 2025 | 16,420.00 | 18,190.00 | 16,110.00 | 17,210.00 | - | 4.81% | 575,590 |
| Jul 8, 2025 | 15,880.00 | 16,770.00 | 15,400.00 | 16,420.00 | - | 3.92% | 545,685 |
| Jul 7, 2025 | 17,670.00 | 17,990.00 | 15,590.00 | 15,800.00 | - | -11.78% | 895,735 |
| Jul 4, 2025 | 17,420.00 | 20,600.00 | 17,320.00 | 17,910.00 | - | -1.86% | 1,439,348 |
| Jul 3, 2025 | 18,190.00 | 19,790.00 | 17,550.00 | 18,250.00 | - | -1.24% | 1,324,601 |
| Jul 2, 2025 | 16,950.00 | 18,500.00 | 15,260.00 | 18,480.00 | - | 12.68% | 2,886,143 |
| Jul 1, 2025 | 16,520.00 | 19,780.00 | 14,620.00 | 16,400.00 | - | -4.32% | 7,163,927 |
| Jun 30, 2025 | 14,000.00 | 17,140.00 | 13,900.00 | 17,140.00 | - | 29.95% | 2,257,699 |
| Jun 27, 2025 | 11,300.00 | 13,190.00 | 10,630.00 | 13,190.00 | - | 29.95% | 4,571,239 |
| Jun 26, 2025 | 7,970.00 | 10,150.00 | 7,760.00 | 10,150.00 | - | 28.48% | 1,698,442 |
| Jun 25, 2025 | 7,670.00 | 8,000.00 | 7,510.00 | 7,900.00 | - | 2.60% | 90,222 |
| Jun 24, 2025 | 7,220.00 | 7,900.00 | 7,210.00 | 7,700.00 | - | 6.94% | 131,690 |
| Jun 23, 2025 | 6,840.00 | 7,230.00 | 6,630.00 | 7,200.00 | - | 5.26% | 57,256 |
| Jun 20, 2025 | 6,970.00 | 6,970.00 | 6,780.00 | 6,840.00 | - | 0.44% | 12,291 |
| Jun 19, 2025 | 6,730.00 | 6,860.00 | 6,670.00 | 6,810.00 | - | 0.89% | 12,779 |
| Jun 18, 2025 | 6,800.00 | 6,800.00 | 6,620.00 | 6,750.00 | - | -0.15% | 18,267 |
| Jun 17, 2025 | 6,700.00 | 6,960.00 | 6,630.00 | 6,760.00 | - | 0.90% | 27,557 |
| Jun 16, 2025 | 6,520.00 | 6,750.00 | 6,420.00 | 6,700.00 | - | 3.08% | 16,835 |
| Jun 13, 2025 | 6,770.00 | 6,770.00 | 6,370.00 | 6,500.00 | - | -3.27% | 20,822 |
| Jun 12, 2025 | 6,700.00 | 6,760.00 | 6,620.00 | 6,720.00 | - | 0.30% | 12,651 |
| Jun 11, 2025 | 6,680.00 | 6,730.00 | 6,650.00 | 6,700.00 | - | - | 6,418 |
| Jun 10, 2025 | 6,700.00 | 6,820.00 | 6,620.00 | 6,700.00 | - | - | 18,928 |
| Jun 9, 2025 | 6,600.00 | 6,760.00 | 6,510.00 | 6,700.00 | - | 2.29% | 16,650 |
| Jun 5, 2025 | 6,680.00 | 6,690.00 | 6,520.00 | 6,550.00 | - | -0.46% | 8,241 |
| Jun 4, 2025 | 6,630.00 | 6,640.00 | 6,510.00 | 6,580.00 | - | -0.75% | 10,958 |
| Jun 2, 2025 | 6,400.00 | 6,640.00 | 6,320.00 | 6,630.00 | - | 3.76% | 19,703 |
| May 30, 2025 | 6,350.00 | 6,400.00 | 6,300.00 | 6,390.00 | - | 0.63% | 5,889 |
| May 29, 2025 | 6,320.00 | 6,560.00 | 6,310.00 | 6,350.00 | - | 0.63% | 11,748 |
| May 28, 2025 | 6,290.00 | 6,400.00 | 6,200.00 | 6,310.00 | - | 0.80% | 10,269 |