Paru Co., Ltd (KOSDAQ:043200)
South Korea · Delayed Price · Currency is KRW 517.00
0.00 (0.00%)
At close: Jul 31, 2026
Paru Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 538.00 | 538.00 | 514.00 | 517.00 | 517.00 | - | 447,600 |
| Jul 30, 2026 | 519.00 | 543.00 | 514.00 | 517.00 | 517.00 | -1.34% | 177,479 |
| Jul 29, 2026 | 545.00 | 567.00 | 513.00 | 524.00 | 524.00 | -5.07% | 423,561 |
| Jul 28, 2026 | 545.00 | 558.00 | 532.00 | 552.00 | 552.00 | 1.10% | 250,342 |
| Jul 27, 2026 | 580.00 | 581.00 | 539.00 | 546.00 | 546.00 | -8.24% | 277,656 |
| Jul 24, 2026 | 629.00 | 629.00 | 589.00 | 595.00 | 595.00 | -5.41% | 92,362 |
| Jul 23, 2026 | 576.00 | 647.00 | 568.00 | 629.00 | 629.00 | 9.01% | 611,561 |
| Jul 22, 2026 | 547.00 | 600.00 | 541.00 | 577.00 | 577.00 | 5.48% | 213,996 |
| Jul 21, 2026 | 547.00 | 579.00 | 538.00 | 547.00 | 547.00 | - | 180,383 |
| Jul 20, 2026 | 541.00 | 581.00 | 536.00 | 547.00 | 547.00 | -3.19% | 140,385 |
| Jul 16, 2026 | 569.00 | 599.00 | 560.00 | 565.00 | 565.00 | -1.74% | 292,121 |
| Jul 15, 2026 | 552.00 | 583.00 | 552.00 | 575.00 | 575.00 | 4.17% | 170,349 |
| Jul 14, 2026 | 551.00 | 565.00 | 533.00 | 552.00 | 552.00 | 0.18% | 160,202 |
| Jul 13, 2026 | 588.00 | 610.00 | 551.00 | 551.00 | 551.00 | -6.13% | 199,502 |
| Jul 10, 2026 | 556.00 | 590.00 | 556.00 | 587.00 | 587.00 | 5.58% | 223,470 |
| Jul 9, 2026 | 569.00 | 586.00 | 541.00 | 556.00 | 556.00 | -2.28% | 183,995 |
| Jul 8, 2026 | 592.00 | 592.00 | 560.00 | 569.00 | 569.00 | -4.05% | 287,619 |
| Jul 7, 2026 | 609.00 | 660.00 | 585.00 | 593.00 | 593.00 | -3.10% | 479,248 |
| Jul 6, 2026 | 630.00 | 644.00 | 601.00 | 612.00 | 612.00 | -2.24% | 248,810 |
| Jul 3, 2026 | 625.00 | 633.00 | 600.00 | 626.00 | 626.00 | 0.16% | 513,133 |
| Jul 2, 2026 | 651.00 | 699.00 | 624.00 | 625.00 | 625.00 | -6.30% | 863,516 |
| Jul 1, 2026 | 685.00 | 722.00 | 650.00 | 667.00 | 667.00 | -2.63% | 961,207 |
| Jun 30, 2026 | 746.00 | 755.00 | 655.00 | 685.00 | 685.00 | -5.52% | 2,104,555 |
| Jun 29, 2026 | 811.00 | 922.00 | 720.00 | 725.00 | 725.00 | -7.88% | 4,823,489 |
| Jun 26, 2026 | 926.00 | 1,050.00 | 712.00 | 787.00 | 787.00 | -6.53% | 16,284,033 |
| Jun 25, 2026 | 672.00 | 842.00 | 646.00 | 842.00 | 842.00 | 29.94% | 3,864,428 |
| Jun 24, 2026 | 645.00 | 675.00 | 620.00 | 648.00 | 648.00 | 2.21% | 134,643 |
| Jun 23, 2026 | 671.00 | 692.00 | 604.00 | 634.00 | 634.00 | -5.51% | 320,550 |
| Jun 22, 2026 | 710.00 | 720.00 | 652.00 | 671.00 | 671.00 | -5.49% | 245,628 |
| Jun 19, 2026 | 710.00 | 745.00 | 690.00 | 710.00 | 710.00 | 0.28% | 208,417 |
| Jun 18, 2026 | 732.00 | 732.00 | 702.00 | 708.00 | 708.00 | -3.28% | 113,479 |
| Jun 17, 2026 | 726.00 | 749.00 | 702.00 | 732.00 | 732.00 | 0.27% | 134,976 |
| Jun 16, 2026 | 731.00 | 771.00 | 699.00 | 730.00 | 730.00 | -0.14% | 379,020 |
| Jun 15, 2026 | 773.00 | 775.00 | 704.00 | 731.00 | 731.00 | -3.05% | 385,895 |
| Jun 12, 2026 | 752.00 | 780.00 | 742.00 | 754.00 | 754.00 | -0.66% | 146,290 |
| Jun 11, 2026 | 755.00 | 850.00 | 723.00 | 759.00 | 759.00 | 1.07% | 318,077 |
| Jun 10, 2026 | 850.00 | 949.00 | 731.00 | 751.00 | 751.00 | 1.49% | 1,880,047 |
| Jun 9, 2026 | 700.00 | 751.00 | 672.00 | 740.00 | 740.00 | 5.26% | 157,189 |
| Jun 8, 2026 | 710.00 | 757.00 | 677.00 | 703.00 | 703.00 | -1.26% | 213,395 |
| Jun 5, 2026 | 702.00 | 790.00 | 702.00 | 712.00 | 712.00 | -2.20% | 278,754 |
| Jun 4, 2026 | 732.00 | 768.00 | 704.00 | 728.00 | 728.00 | -2.02% | 196,137 |
| Jun 2, 2026 | 770.00 | 770.00 | 710.00 | 743.00 | 743.00 | -3.26% | 254,167 |
| Jun 1, 2026 | 795.00 | 808.00 | 752.00 | 768.00 | 768.00 | -3.64% | 237,284 |
| May 29, 2026 | 818.00 | 827.00 | 786.00 | 797.00 | 797.00 | -2.57% | 254,891 |
| May 28, 2026 | 835.00 | 844.00 | 813.00 | 818.00 | 818.00 | -2.04% | 192,800 |
| May 27, 2026 | 888.00 | 888.00 | 825.00 | 835.00 | 835.00 | -5.97% | 371,939 |
| May 26, 2026 | 932.00 | 932.00 | 888.00 | 888.00 | 888.00 | -4.10% | 296,158 |
| May 22, 2026 | 855.00 | 941.00 | 854.00 | 926.00 | 926.00 | 8.30% | 351,057 |
| May 21, 2026 | 855.00 | 890.00 | 848.00 | 855.00 | 855.00 | 0.94% | 205,235 |
| May 20, 2026 | 914.00 | 914.00 | 823.00 | 847.00 | 847.00 | -3.20% | 227,591 |