TES Co., Ltd (KOSDAQ:095610)
South Korea · Delayed Price · Currency is KRW 25,250
+1,000 (4.12%)
Aug 8, 2025, 3:30 PM KST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 24,550.00 | 26,000.00 | 24,400.00 | 25,250.00 | 25,250.00 | 4.12% | 201,907 |
| Aug 7, 2025 | 24,400.00 | 24,450.00 | 23,800.00 | 24,250.00 | 24,250.00 | 0.41% | 99,868 |
| Aug 6, 2025 | 23,800.00 | 24,250.00 | 23,600.00 | 24,150.00 | 24,150.00 | 1.05% | 131,432 |
| Aug 5, 2025 | 24,650.00 | 24,750.00 | 23,250.00 | 23,900.00 | 23,900.00 | -1.65% | 276,522 |
| Aug 4, 2025 | 25,000.00 | 25,000.00 | 24,200.00 | 24,300.00 | 24,300.00 | -2.21% | 161,562 |
| Aug 1, 2025 | 25,400.00 | 25,800.00 | 24,800.00 | 24,850.00 | 24,850.00 | -4.61% | 104,571 |
| Jul 31, 2025 | 26,600.00 | 26,800.00 | 25,700.00 | 26,050.00 | 26,050.00 | -1.88% | 97,153 |
| Jul 30, 2025 | 25,400.00 | 26,900.00 | 25,350.00 | 26,550.00 | 26,550.00 | 4.32% | 217,249 |
| Jul 29, 2025 | 26,050.00 | 26,050.00 | 24,950.00 | 25,450.00 | 25,450.00 | -2.49% | 79,013 |
| Jul 28, 2025 | 25,150.00 | 28,000.00 | 24,850.00 | 26,100.00 | 26,100.00 | 4.82% | 476,128 |
| Jul 25, 2025 | 24,900.00 | 25,200.00 | 24,800.00 | 24,900.00 | 24,900.00 | - | 56,522 |
| Jul 24, 2025 | 25,750.00 | 25,900.00 | 24,750.00 | 24,900.00 | 24,900.00 | -1.39% | 103,886 |
| Jul 23, 2025 | 25,250.00 | 27,750.00 | 24,550.00 | 25,250.00 | 25,250.00 | - | 224,143 |
| Jul 22, 2025 | 26,600.00 | 26,850.00 | 25,100.00 | 25,250.00 | 25,250.00 | -5.78% | 199,149 |
| Jul 21, 2025 | 26,450.00 | 27,100.00 | 26,300.00 | 26,800.00 | 26,800.00 | 1.32% | 72,726 |
| Jul 18, 2025 | 27,050.00 | 27,400.00 | 26,150.00 | 26,450.00 | 26,450.00 | -1.86% | 71,263 |
| Jul 17, 2025 | 27,700.00 | 27,750.00 | 26,300.00 | 26,950.00 | 26,950.00 | -3.06% | 159,521 |
| Jul 16, 2025 | 26,400.00 | 28,150.00 | 26,350.00 | 27,800.00 | 27,800.00 | 4.51% | 344,842 |
| Jul 15, 2025 | 26,100.00 | 26,700.00 | 25,700.00 | 26,600.00 | 26,600.00 | 0.38% | 134,986 |
| Jul 14, 2025 | 26,450.00 | 26,800.00 | 26,250.00 | 26,500.00 | 26,500.00 | - | 72,793 |
| Jul 11, 2025 | 26,250.00 | 27,050.00 | 26,150.00 | 26,500.00 | 26,500.00 | 2.32% | 128,148 |
| Jul 10, 2025 | 27,150.00 | 27,300.00 | 25,850.00 | 25,900.00 | 25,900.00 | -3.18% | 130,774 |
| Jul 9, 2025 | 26,900.00 | 27,200.00 | 26,150.00 | 26,750.00 | 26,750.00 | -0.93% | 131,635 |
| Jul 8, 2025 | 26,150.00 | 27,300.00 | 25,850.00 | 27,000.00 | 27,000.00 | 0.75% | 147,195 |
| Jul 7, 2025 | 27,000.00 | 27,050.00 | 26,350.00 | 26,800.00 | 26,800.00 | - | 94,694 |
| Jul 4, 2025 | 27,350.00 | 27,700.00 | 26,300.00 | 26,800.00 | 26,800.00 | - | 194,031 |
| Jul 3, 2025 | 25,250.00 | 27,100.00 | 25,250.00 | 26,800.00 | 26,800.00 | 7.41% | 282,290 |
| Jul 2, 2025 | 24,900.00 | 25,200.00 | 24,200.00 | 24,950.00 | 24,950.00 | -0.40% | 176,770 |
| Jul 1, 2025 | 25,300.00 | 25,600.00 | 24,900.00 | 25,050.00 | 25,050.00 | -1.18% | 116,993 |
| Jun 30, 2025 | 25,600.00 | 25,900.00 | 25,150.00 | 25,350.00 | 25,350.00 | -1.17% | 86,934 |
| Jun 27, 2025 | 26,000.00 | 26,200.00 | 25,450.00 | 25,650.00 | 25,650.00 | -0.97% | 81,046 |
| Jun 26, 2025 | 26,400.00 | 26,650.00 | 25,500.00 | 25,900.00 | 25,900.00 | -0.96% | 181,129 |
| Jun 25, 2025 | 26,600.00 | 26,600.00 | 25,550.00 | 26,150.00 | 26,150.00 | 1.95% | 151,224 |
| Jun 24, 2025 | 26,050.00 | 26,450.00 | 25,250.00 | 25,650.00 | 25,650.00 | 0.79% | 158,063 |
| Jun 23, 2025 | 25,250.00 | 25,600.00 | 24,550.00 | 25,450.00 | 25,450.00 | -2.30% | 150,909 |
| Jun 20, 2025 | 25,700.00 | 26,950.00 | 25,400.00 | 26,050.00 | 26,050.00 | 0.97% | 197,225 |
| Jun 19, 2025 | 25,500.00 | 26,250.00 | 24,500.00 | 25,800.00 | 25,800.00 | 1.98% | 206,120 |
| Jun 18, 2025 | 25,300.00 | 25,400.00 | 24,800.00 | 25,300.00 | 25,300.00 | -0.78% | 83,491 |
| Jun 17, 2025 | 24,350.00 | 26,300.00 | 24,150.00 | 25,500.00 | 25,500.00 | 5.81% | 292,241 |
| Jun 16, 2025 | 23,950.00 | 24,300.00 | 23,800.00 | 24,100.00 | 24,100.00 | -1.23% | 81,514 |
| Jun 13, 2025 | 24,450.00 | 24,800.00 | 23,400.00 | 24,400.00 | 24,400.00 | - | 218,558 |
| Jun 12, 2025 | 24,450.00 | 25,050.00 | 24,150.00 | 24,400.00 | 24,400.00 | -1.21% | 154,213 |
| Jun 11, 2025 | 24,100.00 | 25,050.00 | 23,900.00 | 24,700.00 | 24,700.00 | 4.22% | 236,298 |
| Jun 10, 2025 | 24,300.00 | 24,400.00 | 23,700.00 | 23,700.00 | 23,700.00 | -0.84% | 72,757 |
| Jun 9, 2025 | 25,350.00 | 25,400.00 | 23,900.00 | 23,900.00 | 23,900.00 | -2.85% | 149,594 |
| Jun 5, 2025 | 23,000.00 | 25,250.00 | 22,750.00 | 24,600.00 | 24,600.00 | 8.37% | 448,337 |
| Jun 4, 2025 | 22,700.00 | 23,350.00 | 22,600.00 | 22,700.00 | 22,700.00 | 1.57% | 104,560 |
| Jun 2, 2025 | 22,200.00 | 22,650.00 | 22,050.00 | 22,350.00 | 22,350.00 | -0.22% | 91,513 |
| May 30, 2025 | 23,050.00 | 23,150.00 | 22,350.00 | 22,400.00 | 22,400.00 | -4.48% | 76,356 |
| May 29, 2025 | 23,800.00 | 23,950.00 | 23,100.00 | 23,450.00 | 23,450.00 | 1.30% | 108,251 |