Paru Co., Ltd (KOSDAQ:043200)
South Korea · Delayed Price · Currency is KRW 587.00
+31.00 (5.58%)
At close: Jul 10, 2026
Paru Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |