Paru Co., Ltd (KOSDAQ:043200)
South Korea · Delayed Price · Currency is KRW 1,180.00
+1.00 (0.08%)
Last updated: Aug 8, 2025
Paru Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1,215.00 | 1,249.00 | 1,176.00 | 1,184.00 | - | -2.47% | 312,870 |
| Aug 13, 2025 | 1,267.00 | 1,269.00 | 1,191.00 | 1,214.00 | - | -2.33% | 621,571 |
| Aug 12, 2025 | 1,187.00 | 1,265.00 | 1,175.00 | 1,243.00 | - | 4.72% | 1,296,535 |
| Aug 11, 2025 | 1,170.00 | 1,200.00 | 1,155.00 | 1,187.00 | - | 1.45% | 391,203 |
| Aug 8, 2025 | 1,181.00 | 1,197.00 | 1,169.00 | 1,170.00 | - | -0.76% | 416,282 |
| Aug 7, 2025 | 1,182.00 | 1,191.00 | 1,163.00 | 1,179.00 | - | -0.25% | 446,195 |
| Aug 6, 2025 | 1,177.00 | 1,195.00 | 1,162.00 | 1,182.00 | - | 0.42% | 358,688 |
| Aug 5, 2025 | 1,223.00 | 1,232.00 | 1,170.00 | 1,177.00 | - | -2.40% | 465,834 |
| Aug 4, 2025 | 1,178.00 | 1,224.00 | 1,160.00 | 1,206.00 | - | 2.38% | 523,566 |
| Aug 1, 2025 | 1,261.00 | 1,360.00 | 1,171.00 | 1,178.00 | - | -3.60% | 1,807,242 |
| Jul 31, 2025 | 1,233.00 | 1,245.00 | 1,199.00 | 1,222.00 | - | 0.49% | 540,327 |
| Jul 30, 2025 | 1,238.00 | 1,248.00 | 1,205.00 | 1,216.00 | - | -2.33% | 591,088 |
| Jul 29, 2025 | 1,250.00 | 1,270.00 | 1,215.00 | 1,245.00 | - | -0.40% | 575,023 |
| Jul 28, 2025 | 1,292.00 | 1,292.00 | 1,235.00 | 1,250.00 | - | -3.25% | 768,320 |
| Jul 25, 2025 | 1,273.00 | 1,339.00 | 1,251.00 | 1,292.00 | - | 1.49% | 890,475 |
| Jul 24, 2025 | 1,330.00 | 1,360.00 | 1,265.00 | 1,273.00 | - | -3.85% | 987,629 |
| Jul 23, 2025 | 1,370.00 | 1,383.00 | 1,305.00 | 1,324.00 | - | -3.15% | 1,008,126 |
| Jul 22, 2025 | 1,417.00 | 1,418.00 | 1,358.00 | 1,367.00 | - | -3.53% | 909,480 |
| Jul 21, 2025 | 1,397.00 | 1,536.00 | 1,385.00 | 1,417.00 | - | 3.73% | 5,340,250 |
| Jul 18, 2025 | 1,436.00 | 1,436.00 | 1,353.00 | 1,366.00 | - | -4.87% | 1,043,742 |
| Jul 17, 2025 | 1,461.00 | 1,485.00 | 1,411.00 | 1,436.00 | - | -1.71% | 1,261,521 |
| Jul 16, 2025 | 1,501.00 | 1,517.00 | 1,460.00 | 1,461.00 | - | -2.54% | 659,374 |
| Jul 15, 2025 | 1,480.00 | 1,529.00 | 1,422.00 | 1,499.00 | - | 1.28% | 972,055 |
| Jul 14, 2025 | 1,525.00 | 1,525.00 | 1,475.00 | 1,480.00 | - | -2.95% | 909,321 |
| Jul 11, 2025 | 1,753.00 | 1,790.00 | 1,513.00 | 1,525.00 | - | 1.33% | 7,804,247 |
| Jul 10, 2025 | 1,545.00 | 1,580.00 | 1,505.00 | 1,505.00 | - | -1.57% | 1,619,496 |
| Jul 9, 2025 | 1,502.00 | 1,529.00 | 1,466.00 | 1,529.00 | - | 0.33% | 832,200 |
| Jul 8, 2025 | 1,443.00 | 1,585.00 | 1,425.00 | 1,524.00 | - | 5.61% | 2,231,189 |
| Jul 7, 2025 | 1,507.00 | 1,544.00 | 1,415.00 | 1,443.00 | - | -4.18% | 1,417,628 |
| Jul 4, 2025 | 1,615.00 | 1,615.00 | 1,500.00 | 1,506.00 | - | -5.58% | 1,698,400 |
| Jul 3, 2025 | 1,611.00 | 1,650.00 | 1,551.00 | 1,595.00 | - | -0.93% | 2,889,856 |
| Jul 2, 2025 | 1,555.00 | 1,745.00 | 1,555.00 | 1,610.00 | - | 4.89% | 10,720,510 |
| Jul 1, 2025 | 1,549.00 | 1,680.00 | 1,526.00 | 1,535.00 | - | 3.72% | 6,084,368 |
| Jun 30, 2025 | 1,517.00 | 1,562.00 | 1,411.00 | 1,480.00 | - | -2.44% | 2,592,628 |
| Jun 27, 2025 | 1,647.00 | 1,647.00 | 1,510.00 | 1,517.00 | - | -5.89% | 2,267,834 |
| Jun 26, 2025 | 1,589.00 | 1,735.00 | 1,578.00 | 1,612.00 | - | 2.15% | 8,363,193 |
| Jun 25, 2025 | 1,431.00 | 1,738.00 | 1,431.00 | 1,578.00 | - | 13.12% | 20,186,150 |
| Jun 24, 2025 | 1,413.00 | 1,445.00 | 1,387.00 | 1,395.00 | - | 0.22% | 2,221,525 |
| Jun 23, 2025 | 1,472.00 | 1,499.00 | 1,381.00 | 1,392.00 | - | -7.63% | 2,783,246 |
| Jun 20, 2025 | 1,616.00 | 1,653.00 | 1,497.00 | 1,507.00 | - | -5.40% | 2,692,032 |
| Jun 19, 2025 | 1,670.00 | 1,718.00 | 1,551.00 | 1,593.00 | - | -3.98% | 4,339,080 |
| Jun 18, 2025 | 1,481.00 | 1,790.00 | 1,481.00 | 1,659.00 | - | 7.94% | 15,019,190 |
| Jun 17, 2025 | 1,640.00 | 1,720.00 | 1,512.00 | 1,537.00 | - | -6.28% | 5,661,754 |
| Jun 16, 2025 | 1,669.00 | 1,792.00 | 1,565.00 | 1,640.00 | - | -2.67% | 7,256,689 |
| Jun 13, 2025 | 1,720.00 | 1,850.00 | 1,660.00 | 1,685.00 | - | 0.12% | 13,959,220 |
| Jun 12, 2025 | 1,739.00 | 1,947.00 | 1,580.00 | 1,683.00 | - | 0.54% | 45,746,920 |
| Jun 11, 2025 | 1,380.00 | 1,674.00 | 1,374.00 | 1,674.00 | - | 29.97% | 32,402,840 |
| Jun 10, 2025 | 1,288.00 | 1,324.00 | 1,288.00 | 1,288.00 | - | 0.63% | 1,249,551 |
| Jun 9, 2025 | 1,236.00 | 1,301.00 | 1,215.00 | 1,280.00 | - | 4.83% | 1,457,323 |
| Jun 5, 2025 | 1,246.00 | 1,246.00 | 1,212.00 | 1,221.00 | - | -8.81% | 2,057,136 |