Paru Co., Ltd (KOSDAQ:043200)
South Korea · Delayed Price · Currency is KRW 1,167.00
+1.00 (0.09%)
At close: Oct 30, 2026
Paru Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,170.00 | 1,215.00 | 1,156.00 | 1,167.00 | 1,167.00 | 0.09% | 46,715 |
| Oct 29, 2026 | 1,176.00 | 1,208.00 | 1,134.00 | 1,166.00 | 1,166.00 | -3.48% | 46,883 |
| Oct 28, 2026 | 1,180.00 | 1,208.00 | 1,102.00 | 1,208.00 | 1,208.00 | 3.42% | 51,802 |
| Oct 27, 2026 | 1,168.00 | 1,194.00 | 1,152.00 | 1,168.00 | 1,168.00 | - | 48,159 |
| Oct 26, 2026 | 1,190.00 | 1,198.00 | 1,158.00 | 1,168.00 | 1,168.00 | -1.52% | 41,289 |
| Oct 23, 2026 | 1,228.00 | 1,228.00 | 1,150.00 | 1,186.00 | 1,186.00 | -3.58% | 64,166 |
| Oct 22, 2026 | 1,279.00 | 1,281.00 | 1,229.00 | 1,230.00 | 1,230.00 | -2.69% | 60,472 |
| Oct 21, 2026 | 1,280.00 | 1,300.00 | 1,251.00 | 1,264.00 | 1,264.00 | -0.86% | 28,952 |
| Oct 20, 2026 | 1,300.00 | 1,318.00 | 1,260.00 | 1,275.00 | 1,275.00 | -1.92% | 36,994 |
| Oct 19, 2026 | 1,314.00 | 1,360.00 | 1,212.00 | 1,300.00 | 1,300.00 | -0.31% | 83,474 |
| Oct 16, 2026 | 1,250.00 | 1,320.00 | 1,235.00 | 1,304.00 | 1,304.00 | 5.08% | 131,639 |
| Oct 15, 2026 | 1,340.00 | 1,350.00 | 1,215.00 | 1,241.00 | 1,241.00 | -7.87% | 244,097 |
| Oct 14, 2026 | 1,350.00 | 1,410.00 | 1,245.00 | 1,347.00 | 1,347.00 | 6.40% | 900,279 |
| Oct 13, 2026 | 1,249.00 | 1,350.00 | 1,220.00 | 1,266.00 | 1,266.00 | -0.31% | 172,554 |
| Oct 12, 2026 | 1,225.00 | 1,293.00 | 1,223.00 | 1,270.00 | 1,270.00 | - | 78,297 |
| Oct 8, 2026 | 1,243.00 | 1,275.00 | 1,236.00 | 1,270.00 | 1,270.00 | - | 45,271 |
| Oct 7, 2026 | 1,250.00 | 1,275.00 | 1,200.00 | 1,270.00 | 1,270.00 | 1.60% | 106,405 |
| Oct 6, 2026 | 1,245.00 | 1,269.00 | 1,218.00 | 1,250.00 | 1,250.00 | 0.40% | 94,648 |
| Oct 2, 2026 | 1,248.00 | 1,248.00 | 1,222.00 | 1,245.00 | 1,245.00 | -0.32% | 36,257 |
| Oct 1, 2026 | 1,249.00 | 1,252.00 | 1,195.00 | 1,249.00 | 1,249.00 | -0.08% | 75,892 |
| Sep 30, 2026 | 1,247.00 | 1,259.00 | 1,225.00 | 1,250.00 | 1,250.00 | 0.16% | 56,725 |
| Sep 29, 2026 | 1,248.00 | 1,267.00 | 1,226.00 | 1,248.00 | 1,248.00 | - | 54,742 |
| Sep 28, 2026 | 1,230.00 | 1,273.00 | 1,210.00 | 1,248.00 | 1,248.00 | -0.40% | 130,821 |
| Sep 23, 2026 | 1,240.00 | 1,270.00 | 1,216.00 | 1,253.00 | 1,253.00 | 1.05% | 136,309 |
| Sep 22, 2026 | 1,251.00 | 1,259.00 | 1,210.00 | 1,240.00 | 1,240.00 | -0.56% | 117,340 |
| Sep 21, 2026 | 1,200.00 | 1,249.00 | 1,180.00 | 1,247.00 | 1,247.00 | 4.61% | 122,097 |
| Sep 18, 2026 | 1,179.00 | 1,194.00 | 1,169.00 | 1,192.00 | 1,192.00 | 1.10% | 78,782 |
| Sep 17, 2026 | 1,165.00 | 1,179.00 | 1,153.00 | 1,179.00 | 1,179.00 | 0.94% | 63,224 |
| Sep 16, 2026 | 1,193.00 | 1,193.00 | 1,150.00 | 1,168.00 | 1,168.00 | -0.17% | 96,431 |
| Sep 15, 2026 | 1,190.00 | 1,190.00 | 1,162.00 | 1,170.00 | 1,170.00 | -0.59% | 51,749 |
| Sep 14, 2026 | 1,178.00 | 1,193.00 | 1,105.00 | 1,177.00 | 1,177.00 | -0.25% | 86,368 |
| Sep 11, 2026 | 1,193.00 | 1,204.00 | 1,173.00 | 1,180.00 | 1,180.00 | -1.26% | 137,357 |
| Sep 10, 2026 | 1,195.00 | 1,212.00 | 1,176.00 | 1,195.00 | 1,195.00 | 0.34% | 113,061 |
| Sep 9, 2026 | 1,196.00 | 1,224.00 | 1,185.00 | 1,191.00 | 1,191.00 | -0.42% | 143,386 |
| Sep 8, 2026 | 1,210.00 | 1,223.00 | 1,165.00 | 1,196.00 | 1,196.00 | -0.33% | 179,456 |
| Sep 7, 2026 | 1,197.00 | 1,209.00 | 1,183.00 | 1,200.00 | 1,200.00 | 0.42% | 161,026 |
| Sep 4, 2026 | 1,250.00 | 1,250.00 | 1,180.00 | 1,195.00 | 1,195.00 | -2.29% | 398,722 |
| Sep 3, 2026 | 1,195.00 | 1,443.00 | 1,188.00 | 1,223.00 | 1,223.00 | 2.95% | 1,961,995 |
| Sep 2, 2026 | 1,201.00 | 1,248.00 | 1,186.00 | 1,188.00 | 1,188.00 | -5.71% | 377,641 |
| Sep 1, 2026 | 1,295.00 | 1,329.00 | 1,180.00 | 1,260.00 | 1,260.00 | -2.55% | 902,591 |
| Aug 31, 2026 | 1,475.00 | 1,480.00 | 1,285.00 | 1,293.00 | 1,293.00 | -12.34% | 1,448,048 |
| Aug 28, 2026 | 1,434.00 | 1,685.00 | 1,373.00 | 1,475.00 | 1,475.00 | 10.82% | 7,516,071 |
| Aug 27, 2026 | 1,331.00 | 1,331.00 | 1,100.00 | 1,331.00 | 1,331.00 | 29.98% | 4,193,984 |
| Aug 3, 2026 | 1,034.00 | 1,052.00 | 972.00 | 1,024.00 | 1,024.00 | -0.97% | 205,710 |
| Jul 31, 2026 | 1,076.00 | 1,076.00 | 1,028.00 | 1,034.00 | 1,034.00 | - | 223,800 |
| Jul 30, 2026 | 1,038.00 | 1,086.00 | 1,028.00 | 1,034.00 | 1,034.00 | -1.34% | 88,739 |
| Jul 29, 2026 | 1,090.00 | 1,134.00 | 1,026.00 | 1,048.00 | 1,048.00 | -5.07% | 212,155 |
| Jul 28, 2026 | 1,090.00 | 1,116.00 | 1,064.00 | 1,104.00 | 1,104.00 | 1.10% | 125,171 |
| Jul 27, 2026 | 1,160.00 | 1,162.00 | 1,078.00 | 1,092.00 | 1,092.00 | -8.24% | 138,985 |
| Jul 24, 2026 | 1,258.00 | 1,258.00 | 1,178.00 | 1,190.00 | 1,190.00 | -5.41% | 46,431 |