Paru Co., Ltd (KOSDAQ:043200)
South Korea · Delayed Price · Currency is KRW 990.00
+160.00 (19.28%)
At close: Mar 6, 2026
Paru Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 845.00 | 1,079.00 | 824.00 | 990.00 | 990.00 | 19.28% | 16,708,390 |
| Mar 5, 2026 | 760.00 | 850.00 | 760.00 | 830.00 | 830.00 | 11.71% | 364,824 |
| Mar 4, 2026 | 803.00 | 827.00 | 690.00 | 743.00 | 743.00 | -10.27% | 1,023,396 |
| Mar 3, 2026 | 896.00 | 896.00 | 816.00 | 828.00 | 828.00 | -8.61% | 804,357 |
| Feb 27, 2026 | 904.00 | 925.00 | 885.00 | 906.00 | 906.00 | 0.33% | 681,959 |
| Feb 26, 2026 | 944.00 | 945.00 | 899.00 | 903.00 | 903.00 | -4.34% | 653,757 |
| Feb 25, 2026 | 955.00 | 974.00 | 940.00 | 944.00 | 944.00 | -1.15% | 600,052 |
| Feb 24, 2026 | 952.00 | 979.00 | 939.00 | 955.00 | 955.00 | 0.42% | 479,451 |
| Feb 23, 2026 | 980.00 | 981.00 | 930.00 | 951.00 | 951.00 | -2.96% | 779,245 |
| Feb 20, 2026 | 1,015.00 | 1,015.00 | 970.00 | 980.00 | 980.00 | -4.20% | 951,795 |
| Feb 19, 2026 | 975.00 | 1,069.00 | 975.00 | 1,023.00 | 1,023.00 | 5.14% | 2,030,114 |
| Feb 13, 2026 | 1,011.00 | 1,023.00 | 959.00 | 973.00 | 973.00 | -4.51% | 1,424,942 |
| Feb 12, 2026 | 1,050.00 | 1,050.00 | 1,011.00 | 1,019.00 | 1,019.00 | -2.02% | 1,192,937 |
| Feb 11, 2026 | 1,048.00 | 1,152.00 | 1,009.00 | 1,040.00 | 1,040.00 | -1.33% | 7,039,013 |
| Feb 10, 2026 | 1,160.00 | 1,179.00 | 1,031.00 | 1,054.00 | 1,054.00 | -9.14% | 4,369,553 |
| Feb 9, 2026 | 1,211.00 | 1,277.00 | 1,150.00 | 1,160.00 | 1,160.00 | -1.61% | 9,905,291 |
| Feb 6, 2026 | 1,080.00 | 1,371.00 | 981.00 | 1,179.00 | 1,179.00 | 8.66% | 34,996,511 |
| Feb 5, 2026 | 1,090.00 | 1,313.00 | 1,055.00 | 1,085.00 | 1,085.00 | 7.32% | 28,197,382 |
| Feb 4, 2026 | 778.00 | 1,011.00 | 775.00 | 1,011.00 | 1,011.00 | 29.95% | 10,418,809 |
| Feb 3, 2026 | 787.00 | 799.00 | 769.00 | 778.00 | 778.00 | -1.14% | 254,861 |
| Feb 2, 2026 | 789.00 | 814.00 | 780.00 | 787.00 | 787.00 | 0.25% | 412,113 |
| Jan 30, 2026 | 787.00 | 799.00 | 776.00 | 785.00 | 785.00 | 0.38% | 200,041 |
| Jan 29, 2026 | 778.00 | 790.00 | 765.00 | 782.00 | 782.00 | 0.51% | 211,833 |
| Jan 28, 2026 | 798.00 | 798.00 | 760.00 | 778.00 | 778.00 | - | 209,273 |
| Jan 27, 2026 | 786.00 | 789.00 | 765.00 | 778.00 | 778.00 | -1.02% | 173,737 |
| Jan 26, 2026 | 781.00 | 793.00 | 775.00 | 786.00 | 786.00 | 1.42% | 191,180 |
| 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 |