Paru Co., Ltd (KOSDAQ:043200)
South Korea · Delayed Price · Currency is KRW 775.00
+23.00 (3.06%)
At close: Jan 23, 2026
Paru Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 763.00 | 785.00 | 754.00 | 775.00 | 775.00 | 3.06% | 189,341 |
| Jan 22, 2026 | 774.00 | 785.00 | 751.00 | 752.00 | 752.00 | -2.84% | 180,347 |
| Jan 21, 2026 | 792.00 | 792.00 | 738.00 | 774.00 | 774.00 | -2.76% | 203,086 |
| Jan 20, 2026 | 810.00 | 810.00 | 786.00 | 796.00 | 796.00 | -1.24% | 183,140 |
| Jan 19, 2026 | 795.00 | 834.00 | 794.00 | 806.00 | 806.00 | 1.51% | 150,716 |
| Jan 16, 2026 | 794.00 | 799.00 | 785.00 | 794.00 | 794.00 | 0.38% | 146,148 |
| Jan 15, 2026 | 797.00 | 797.00 | 766.00 | 791.00 | 791.00 | -0.75% | 131,590 |
| Jan 14, 2026 | 817.00 | 817.00 | 770.00 | 797.00 | 797.00 | 0.38% | 131,107 |
| Jan 13, 2026 | 761.00 | 807.00 | 760.00 | 794.00 | 794.00 | 4.47% | 401,923 |
| Jan 12, 2026 | 774.00 | 785.00 | 759.00 | 760.00 | 760.00 | -1.68% | 120,242 |
| Jan 9, 2026 | 770.00 | 777.00 | 761.00 | 773.00 | 773.00 | 1.44% | 97,381 |
| Jan 8, 2026 | 781.00 | 781.00 | 756.00 | 762.00 | 762.00 | -2.43% | 202,790 |
| Jan 7, 2026 | 785.00 | 820.00 | 773.00 | 781.00 | 781.00 | -0.26% | 154,041 |
| Jan 6, 2026 | 799.00 | 799.00 | 774.00 | 783.00 | 783.00 | -1.14% | 97,118 |
| Jan 5, 2026 | 800.00 | 808.00 | 788.00 | 792.00 | 792.00 | -1.00% | 161,366 |
| Jan 2, 2026 | 782.00 | 800.00 | 760.00 | 800.00 | 800.00 | 3.23% | 179,808 |
| Dec 30, 2025 | 773.00 | 780.00 | 769.00 | 775.00 | 775.00 | 0.26% | 97,621 |
| Dec 29, 2025 | 770.00 | 781.00 | 761.00 | 773.00 | 773.00 | -0.39% | 127,047 |
| Dec 26, 2025 | 786.00 | 792.00 | 765.00 | 776.00 | 776.00 | -1.27% | 132,156 |
| Dec 24, 2025 | 780.00 | 787.00 | 777.00 | 786.00 | 786.00 | 0.13% | 78,643 |
| Dec 23, 2025 | 782.00 | 785.00 | 771.00 | 785.00 | 785.00 | 0.51% | 132,679 |
| Dec 22, 2025 | 790.00 | 820.00 | 777.00 | 781.00 | 781.00 | -1.14% | 202,857 |
| Dec 19, 2025 | 786.00 | 792.00 | 768.00 | 790.00 | 790.00 | 0.51% | 101,190 |
| Dec 18, 2025 | 786.00 | 788.00 | 764.00 | 786.00 | 786.00 | -0.13% | 166,030 |
| Dec 17, 2025 | 790.00 | 804.00 | 760.00 | 787.00 | 787.00 | -0.38% | 408,109 |
| Dec 16, 2025 | 811.00 | 822.00 | 790.00 | 790.00 | 790.00 | -2.59% | 205,542 |
| Dec 15, 2025 | 830.00 | 830.00 | 807.00 | 811.00 | 811.00 | -2.41% | 131,503 |
| Dec 12, 2025 | 842.00 | 865.00 | 808.00 | 831.00 | 831.00 | 0.61% | 157,934 |
| Dec 11, 2025 | 829.00 | 840.00 | 823.00 | 826.00 | 826.00 | -0.24% | 141,393 |
| Dec 10, 2025 | 854.00 | 854.00 | 827.00 | 828.00 | 828.00 | -3.04% | 150,137 |
| Dec 9, 2025 | 845.00 | 859.00 | 800.00 | 854.00 | 854.00 | 1.07% | 161,114 |
| Dec 8, 2025 | 839.00 | 859.00 | 815.00 | 845.00 | 845.00 | 0.72% | 358,714 |
| Dec 5, 2025 | 862.00 | 863.00 | 820.00 | 839.00 | 839.00 | -2.67% | 305,605 |
| Dec 4, 2025 | 889.00 | 889.00 | 845.00 | 862.00 | 862.00 | -2.16% | 305,598 |
| Dec 3, 2025 | 898.00 | 903.00 | 872.00 | 881.00 | 881.00 | -0.68% | 163,826 |
| Dec 2, 2025 | 882.00 | 903.00 | 876.00 | 887.00 | 887.00 | -1.77% | 230,767 |
| Dec 1, 2025 | 908.00 | 908.00 | 887.00 | 903.00 | 903.00 | 0.56% | 99,901 |
| Nov 28, 2025 | 878.00 | 898.00 | 872.00 | 898.00 | 898.00 | 2.28% | 163,731 |
| Nov 27, 2025 | 880.00 | 891.00 | 870.00 | 878.00 | 878.00 | 0.23% | 107,434 |
| Nov 26, 2025 | 894.00 | 894.00 | 869.00 | 876.00 | 876.00 | -0.11% | 144,602 |
| Nov 25, 2025 | 915.00 | 989.00 | 872.00 | 877.00 | 877.00 | -2.99% | 426,836 |
| Nov 24, 2025 | 917.00 | 919.00 | 893.00 | 904.00 | 904.00 | -1.31% | 123,890 |
| Nov 21, 2025 | 951.00 | 951.00 | 900.00 | 916.00 | 916.00 | -4.28% | 199,602 |
| Nov 20, 2025 | 938.00 | 963.00 | 936.00 | 957.00 | 957.00 | 0.74% | 126,326 |
| Nov 19, 2025 | 939.00 | 969.00 | 916.00 | 950.00 | 950.00 | 1.28% | 155,498 |
| Nov 18, 2025 | 970.00 | 972.00 | 931.00 | 938.00 | 938.00 | -3.30% | 166,377 |
| Nov 17, 2025 | 994.00 | 997.00 | 960.00 | 970.00 | 970.00 | -2.41% | 175,590 |
| Nov 14, 2025 | 997.00 | 1,000.00 | 980.00 | 994.00 | 994.00 | -0.30% | 161,910 |
| Nov 13, 2025 | 1,005.00 | 1,025.00 | 990.00 | 997.00 | 997.00 | -0.89% | 211,298 |
| Nov 12, 2025 | 1,022.00 | 1,022.00 | 993.00 | 1,006.00 | 1,006.00 | 0.40% | 215,944 |