Paru Co., Ltd (KOSDAQ:043200)
South Korea · Delayed Price · Currency is KRW 950.00
-17.00 (-1.76%)
At close: May 11, 2026
Paru Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 989.00 | 989.00 | 941.00 | 950.00 | 950.00 | -1.76% | 317,384 |
| May 8, 2026 | 960.00 | 980.00 | 940.00 | 967.00 | 967.00 | 1.26% | 260,977 |
| May 7, 2026 | 1,000.00 | 1,007.00 | 955.00 | 955.00 | 955.00 | -4.50% | 684,230 |
| May 6, 2026 | 1,061.00 | 1,061.00 | 993.00 | 1,000.00 | 1,000.00 | -4.31% | 839,164 |
| May 4, 2026 | 1,063.00 | 1,071.00 | 1,002.00 | 1,045.00 | 1,045.00 | -1.69% | 771,865 |
| Apr 30, 2026 | 995.00 | 1,183.00 | 993.00 | 1,063.00 | 1,063.00 | 6.83% | 4,211,431 |
| Apr 29, 2026 | 1,000.00 | 1,029.00 | 979.00 | 995.00 | 995.00 | -0.50% | 463,887 |
| Apr 28, 2026 | 1,009.00 | 1,031.00 | 999.00 | 1,000.00 | 1,000.00 | -0.89% | 348,108 |
| Apr 27, 2026 | 1,019.00 | 1,038.00 | 1,005.00 | 1,009.00 | 1,009.00 | -0.98% | 392,566 |
| Apr 24, 2026 | 1,006.00 | 1,039.00 | 1,002.00 | 1,019.00 | 1,019.00 | 1.29% | 294,629 |
| Apr 23, 2026 | 1,015.00 | 1,029.00 | 999.00 | 1,006.00 | 1,006.00 | -0.79% | 390,243 |
| Apr 22, 2026 | 1,014.00 | 1,029.00 | 994.00 | 1,014.00 | 1,014.00 | 0.40% | 290,606 |
| Apr 21, 2026 | 1,031.00 | 1,031.00 | 1,001.00 | 1,010.00 | 1,010.00 | -0.79% | 273,467 |
| Apr 20, 2026 | 1,076.00 | 1,076.00 | 999.00 | 1,018.00 | 1,018.00 | -5.39% | 918,675 |
| Apr 17, 2026 | 1,125.00 | 1,125.00 | 1,058.00 | 1,076.00 | 1,076.00 | -1.10% | 627,159 |
| Apr 16, 2026 | 1,078.00 | 1,127.00 | 1,032.00 | 1,088.00 | 1,088.00 | 2.93% | 1,036,147 |
| Apr 15, 2026 | 996.00 | 1,065.00 | 994.00 | 1,057.00 | 1,057.00 | 6.23% | 1,361,692 |
| Apr 14, 2026 | 1,018.00 | 1,019.00 | 970.00 | 995.00 | 995.00 | -2.16% | 467,066 |
| Apr 13, 2026 | 1,020.00 | 1,025.00 | 962.00 | 1,017.00 | 1,017.00 | 3.04% | 735,522 |
| Apr 10, 2026 | 970.00 | 1,020.00 | 962.00 | 987.00 | 987.00 | 1.75% | 775,543 |
| Apr 9, 2026 | 1,026.00 | 1,027.00 | 966.00 | 970.00 | 970.00 | -2.51% | 546,834 |
| Apr 8, 2026 | 965.00 | 1,023.00 | 960.00 | 995.00 | 995.00 | 3.32% | 793,785 |
| Apr 7, 2026 | 988.00 | 996.00 | 957.00 | 963.00 | 963.00 | -3.31% | 1,086,602 |
| Apr 6, 2026 | 1,040.00 | 1,052.00 | 990.00 | 996.00 | 996.00 | -3.77% | 1,801,891 |
| Apr 3, 2026 | 978.00 | 1,190.00 | 943.00 | 1,035.00 | 1,035.00 | 10.11% | 14,149,790 |
| Apr 2, 2026 | 980.00 | 984.00 | 927.00 | 940.00 | 940.00 | -3.59% | 527,529 |
| Apr 1, 2026 | 961.00 | 1,015.00 | 961.00 | 975.00 | 975.00 | 2.63% | 578,662 |
| Mar 31, 2026 | 970.00 | 1,025.00 | 950.00 | 950.00 | 950.00 | -1.14% | 1,445,361 |
| Mar 30, 2026 | 914.00 | 984.00 | 897.00 | 961.00 | 961.00 | 5.14% | 637,713 |
| Mar 27, 2026 | 937.00 | 937.00 | 900.00 | 914.00 | 914.00 | -2.45% | 254,815 |
| Mar 26, 2026 | 985.00 | 1,010.00 | 922.00 | 937.00 | 937.00 | -4.19% | 510,989 |
| Mar 25, 2026 | 924.00 | 982.00 | 920.00 | 978.00 | 978.00 | 5.96% | 442,095 |
| Mar 24, 2026 | 937.00 | 939.00 | 896.00 | 923.00 | 923.00 | -1.39% | 478,796 |
| Mar 23, 2026 | 964.00 | 984.00 | 911.00 | 936.00 | 936.00 | -0.95% | 540,819 |
| Mar 20, 2026 | 956.00 | 1,028.00 | 945.00 | 945.00 | 945.00 | 0.11% | 1,984,551 |
| Mar 19, 2026 | 911.00 | 962.00 | 909.00 | 944.00 | 944.00 | 3.62% | 805,823 |
| Mar 18, 2026 | 945.00 | 945.00 | 905.00 | 911.00 | 911.00 | 0.55% | 498,082 |
| Mar 17, 2026 | 891.00 | 961.00 | 891.00 | 906.00 | 906.00 | 1.68% | 691,414 |
| Mar 16, 2026 | 892.00 | 930.00 | 880.00 | 891.00 | 891.00 | -0.11% | 449,603 |
| Mar 13, 2026 | 922.00 | 923.00 | 880.00 | 892.00 | 892.00 | -3.46% | 599,137 |
| Mar 12, 2026 | 891.00 | 971.00 | 879.00 | 924.00 | 924.00 | 3.70% | 2,192,296 |
| Mar 11, 2026 | 920.00 | 955.00 | 876.00 | 891.00 | 891.00 | -1.55% | 1,277,662 |
| Mar 10, 2026 | 943.00 | 944.00 | 860.00 | 905.00 | 905.00 | -1.42% | 609,100 |
| Mar 9, 2026 | 1,000.00 | 1,029.00 | 900.00 | 918.00 | 918.00 | -7.27% | 1,989,989 |
| 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 |