Sejin T.S Co.,Ltd (KOSDAQ:067770)
2,360.00
-10.00 (-0.42%)
At close: Aug 5, 2025, 3:30 PM KST
Paramount Global Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 2,330.00 | 2,390.00 | 2,330.00 | 2,380.00 | - | 2.37% | 4,397 |
Aug 6, 2025 | 2,370.00 | 2,375.00 | 2,325.00 | 2,325.00 | - | -1.48% | 8,160 |
Aug 5, 2025 | 2,370.00 | 2,370.00 | 2,350.00 | 2,360.00 | - | -0.42% | 6,175 |
Aug 4, 2025 | 2,310.00 | 2,370.00 | 2,310.00 | 2,370.00 | - | 1.50% | 27,923 |
Aug 1, 2025 | 2,395.00 | 2,395.00 | 2,320.00 | 2,335.00 | - | -2.51% | 10,920 |
Jul 31, 2025 | 2,395.00 | 2,420.00 | 2,340.00 | 2,395.00 | - | 1.70% | 8,888 |
Jul 30, 2025 | 2,355.00 | 2,435.00 | 2,330.00 | 2,355.00 | - | - | 10,986 |
Jul 29, 2025 | 2,330.00 | 2,390.00 | 2,330.00 | 2,355.00 | - | - | 7,466 |
Jul 28, 2025 | 2,370.00 | 2,370.00 | 2,320.00 | 2,355.00 | - | -0.63% | 8,659 |
Jul 25, 2025 | 2,350.00 | 2,405.00 | 2,315.00 | 2,370.00 | - | 0.85% | 11,455 |
Jul 24, 2025 | 2,400.00 | 2,415.00 | 2,330.00 | 2,350.00 | - | -2.89% | 15,690 |
Jul 23, 2025 | 2,390.00 | 2,420.00 | 2,325.00 | 2,420.00 | - | 2.76% | 25,854 |
Jul 22, 2025 | 2,460.00 | 2,460.00 | 2,355.00 | 2,355.00 | - | -1.05% | 8,700 |
Jul 21, 2025 | 2,410.00 | 2,410.00 | 2,375.00 | 2,380.00 | - | -1.24% | 7,216 |
Jul 18, 2025 | 2,415.00 | 2,415.00 | 2,380.00 | 2,410.00 | - | 0.21% | 2,718 |
Jul 17, 2025 | 2,415.00 | 2,450.00 | 2,365.00 | 2,405.00 | - | 0.42% | 5,225 |
Jul 16, 2025 | 2,400.00 | 2,410.00 | 2,375.00 | 2,395.00 | - | -0.21% | 2,963 |
Jul 15, 2025 | 2,405.00 | 2,425.00 | 2,400.00 | 2,400.00 | - | -1.23% | 7,816 |
Jul 14, 2025 | 2,430.00 | 2,430.00 | 2,410.00 | 2,430.00 | - | 0.83% | 3,963 |
Jul 11, 2025 | 2,390.00 | 2,430.00 | 2,390.00 | 2,410.00 | - | 0.84% | 32,247 |
Jul 10, 2025 | 2,385.00 | 2,440.00 | 2,355.00 | 2,390.00 | - | 0.21% | 12,877 |
Jul 9, 2025 | 2,375.00 | 2,420.00 | 2,375.00 | 2,385.00 | - | 0.63% | 9,826 |
Jul 8, 2025 | 2,390.00 | 2,400.00 | 2,350.00 | 2,370.00 | - | -0.84% | 11,933 |
Jul 7, 2025 | 2,395.00 | 2,405.00 | 2,380.00 | 2,390.00 | - | -0.21% | 7,878 |
Jul 4, 2025 | 2,385.00 | 2,425.00 | 2,385.00 | 2,395.00 | - | 0.42% | 13,880 |
Jul 3, 2025 | 2,355.00 | 2,425.00 | 2,355.00 | 2,385.00 | - | 2.14% | 9,548 |
Jul 2, 2025 | 2,400.00 | 2,425.00 | 2,335.00 | 2,335.00 | - | -3.71% | 4,272 |
Jul 1, 2025 | 2,360.00 | 2,455.00 | 2,345.00 | 2,425.00 | - | 2.75% | 16,942 |
Jun 30, 2025 | 2,435.00 | 2,435.00 | 2,290.00 | 2,360.00 | - | -3.08% | 14,114 |
Jun 27, 2025 | 2,435.00 | 2,435.00 | 2,400.00 | 2,435.00 | - | - | 6,725 |
Jun 26, 2025 | 2,455.00 | 2,465.00 | 2,395.00 | 2,435.00 | - | -0.81% | 9,786 |
Jun 25, 2025 | 2,415.00 | 2,455.00 | 2,405.00 | 2,455.00 | - | 0.61% | 7,347 |
Jun 24, 2025 | 2,395.00 | 2,440.00 | 2,395.00 | 2,440.00 | - | 1.46% | 8,911 |
Jun 23, 2025 | 2,435.00 | 2,470.00 | 2,405.00 | 2,405.00 | - | -1.03% | 9,993 |
Jun 20, 2025 | 2,435.00 | 2,465.00 | 2,415.00 | 2,430.00 | - | -0.21% | 9,169 |
Jun 19, 2025 | 2,460.00 | 2,500.00 | 2,425.00 | 2,435.00 | - | -1.02% | 11,934 |
Jun 18, 2025 | 2,475.00 | 2,475.00 | 2,435.00 | 2,460.00 | - | -0.61% | 20,731 |
Jun 17, 2025 | 2,465.00 | 2,500.00 | 2,435.00 | 2,475.00 | - | 0.41% | 5,006 |
Jun 16, 2025 | 2,435.00 | 2,485.00 | 2,430.00 | 2,465.00 | - | 1.23% | 3,653 |
Jun 13, 2025 | 2,495.00 | 2,495.00 | 2,435.00 | 2,435.00 | - | -2.01% | 10,686 |
Jun 12, 2025 | 2,560.00 | 2,560.00 | 2,485.00 | 2,485.00 | - | -1.97% | 9,355 |
Jun 11, 2025 | 2,460.00 | 2,540.00 | 2,460.00 | 2,535.00 | - | 3.05% | 13,145 |
Jun 10, 2025 | 2,410.00 | 2,470.00 | 2,410.00 | 2,460.00 | - | 2.07% | 17,320 |
Jun 9, 2025 | 2,445.00 | 2,460.00 | 2,410.00 | 2,410.00 | - | -1.43% | 12,256 |
Jun 5, 2025 | 2,390.00 | 2,455.00 | 2,380.00 | 2,445.00 | - | 2.30% | 19,528 |
Jun 4, 2025 | 2,395.00 | 2,430.00 | 2,375.00 | 2,390.00 | - | -0.21% | 7,932 |
Jun 2, 2025 | 2,380.00 | 2,450.00 | 2,375.00 | 2,395.00 | - | 0.63% | 5,834 |
May 30, 2025 | 2,420.00 | 2,440.00 | 2,370.00 | 2,380.00 | - | -2.66% | 9,021 |
May 29, 2025 | 2,370.00 | 2,495.00 | 2,370.00 | 2,445.00 | - | 3.16% | 3,172 |
May 28, 2025 | 2,375.00 | 2,415.00 | 2,355.00 | 2,370.00 | - | -0.21% | 4,723 |