Paru Co., Ltd (KOSDAQ:043200)
South Korea · Delayed Price · Currency is KRW 768.00
-29.00 (-3.64%)
At close: Jun 1, 2026
Paru Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 898.00 | 916.00 | 860.00 | 875.00 | 875.00 | -0.11% | 231,535 |
| May 18, 2026 | 875.00 | 894.00 | 852.00 | 876.00 | 876.00 | 0.11% | 204,134 |
| May 15, 2026 | 975.00 | 975.00 | 863.00 | 875.00 | 875.00 | -6.22% | 446,362 |
| May 14, 2026 | 949.00 | 966.00 | 901.00 | 933.00 | 933.00 | 1.19% | 352,073 |
| May 13, 2026 | 922.00 | 956.00 | 882.00 | 922.00 | 922.00 | 0.11% | 312,422 |
| May 12, 2026 | 950.00 | 990.00 | 915.00 | 921.00 | 921.00 | -3.05% | 400,415 |
| May 11, 2026 | 989.00 | 989.00 | 941.00 | 950.00 | 950.00 | -1.76% | 319,121 |
| May 8, 2026 | 960.00 | 980.00 | 940.00 | 967.00 | 967.00 | 1.26% | 264,183 |
| May 7, 2026 | 1,000.00 | 1,007.00 | 955.00 | 955.00 | 955.00 | -4.50% | 689,401 |
| May 6, 2026 | 1,061.00 | 1,061.00 | 993.00 | 1,000.00 | 1,000.00 | -4.31% | 842,181 |
| 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% | 4,214,086 |
| Apr 29, 2026 | 1,000.00 | 1,029.00 | 979.00 | 995.00 | 995.00 | -0.50% | 468,886 |
| Apr 28, 2026 | 1,009.00 | 1,031.00 | 999.00 | 1,000.00 | 1,000.00 | -0.89% | 349,245 |
| Apr 27, 2026 | 1,019.00 | 1,038.00 | 1,005.00 | 1,009.00 | 1,009.00 | -0.98% | 394,274 |
| Apr 24, 2026 | 1,006.00 | 1,039.00 | 1,002.00 | 1,019.00 | 1,019.00 | 1.29% | 295,987 |
| Apr 23, 2026 | 1,015.00 | 1,029.00 | 999.00 | 1,006.00 | 1,006.00 | -0.79% | 391,606 |
| Apr 22, 2026 | 1,014.00 | 1,029.00 | 994.00 | 1,014.00 | 1,014.00 | 0.40% | 296,830 |
| 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% | 919,201 |
| Apr 17, 2026 | 1,125.00 | 1,125.00 | 1,058.00 | 1,076.00 | 1,076.00 | -1.10% | 632,773 |
| Apr 16, 2026 | 1,078.00 | 1,127.00 | 1,032.00 | 1,088.00 | 1,088.00 | 2.93% | 1,051,713 |
| Apr 15, 2026 | 996.00 | 1,065.00 | 994.00 | 1,057.00 | 1,057.00 | 6.23% | 1,367,071 |
| Apr 14, 2026 | 1,018.00 | 1,019.00 | 970.00 | 995.00 | 995.00 | -2.16% | 467,274 |
| Apr 13, 2026 | 1,020.00 | 1,025.00 | 962.00 | 1,017.00 | 1,017.00 | 3.04% | 736,570 |
| Apr 10, 2026 | 970.00 | 1,020.00 | 962.00 | 987.00 | 987.00 | 1.75% | 777,573 |
| Apr 9, 2026 | 1,026.00 | 1,027.00 | 966.00 | 970.00 | 970.00 | -2.51% | 550,341 |
| Apr 8, 2026 | 965.00 | 1,023.00 | 960.00 | 995.00 | 995.00 | 3.32% | 799,251 |
| 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% | 14,171,280 |
| Apr 2, 2026 | 980.00 | 984.00 | 927.00 | 940.00 | 940.00 | -3.59% | 528,574 |
| Apr 1, 2026 | 961.00 | 1,015.00 | 961.00 | 975.00 | 975.00 | 2.63% | 579,418 |
| Mar 31, 2026 | 970.00 | 1,025.00 | 950.00 | 950.00 | 950.00 | -1.14% | 1,446,769 |
| Mar 30, 2026 | 914.00 | 984.00 | 897.00 | 961.00 | 961.00 | 5.14% | 649,842 |
| Mar 27, 2026 | 937.00 | 937.00 | 900.00 | 914.00 | 914.00 | -2.45% | 255,937 |
| Mar 26, 2026 | 985.00 | 1,010.00 | 922.00 | 937.00 | 937.00 | -4.19% | 511,503 |
| Mar 25, 2026 | 924.00 | 982.00 | 920.00 | 978.00 | 978.00 | 5.96% | 456,949 |
| Mar 24, 2026 | 937.00 | 939.00 | 896.00 | 923.00 | 923.00 | -1.39% | 479,615 |
| Mar 23, 2026 | 964.00 | 984.00 | 911.00 | 936.00 | 936.00 | -0.95% | 541,939 |
| Mar 20, 2026 | 956.00 | 1,028.00 | 945.00 | 945.00 | 945.00 | 0.11% | 1,991,014 |
| Mar 19, 2026 | 911.00 | 962.00 | 909.00 | 944.00 | 944.00 | 3.62% | 807,226 |
| Mar 18, 2026 | 945.00 | 945.00 | 905.00 | 911.00 | 911.00 | 0.55% | 498,270 |