INFOvine.co.,Ltd. (KOSDAQ:115310)
South Korea · Delayed Price · Currency is KRW 75,900
+1,800 (2.43%)
At close: Aug 7, 2025, 3:30 PM KST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 73,300.00 | 84,400.00 | 73,300.00 | 75,900.00 | - | 2.43% | 122,844 |
| Aug 6, 2025 | 77,700.00 | 80,700.00 | 74,000.00 | 74,100.00 | - | -6.20% | 35,961 |
| Aug 5, 2025 | 80,000.00 | 81,500.00 | 78,000.00 | 79,000.00 | - | -3.66% | 74,226 |
| Aug 4, 2025 | 70,500.00 | 89,900.00 | 66,700.00 | 82,000.00 | - | 15.01% | 316,712 |
| Aug 1, 2025 | 62,900.00 | 80,000.00 | 61,200.00 | 71,300.00 | - | 12.46% | 357,735 |
| Jul 31, 2025 | 62,000.00 | 65,800.00 | 61,400.00 | 63,400.00 | - | 2.26% | 47,055 |
| Jul 30, 2025 | 58,200.00 | 65,900.00 | 57,300.00 | 62,000.00 | - | 6.53% | 88,867 |
| Jul 29, 2025 | 57,800.00 | 60,800.00 | 55,800.00 | 58,200.00 | - | 1.22% | 36,090 |
| Jul 28, 2025 | 59,100.00 | 59,800.00 | 56,500.00 | 57,500.00 | - | -2.54% | 23,191 |
| Jul 25, 2025 | 58,500.00 | 62,200.00 | 58,100.00 | 59,000.00 | - | - | 29,965 |
| Jul 24, 2025 | 61,500.00 | 62,900.00 | 57,600.00 | 59,000.00 | - | -5.14% | 49,721 |
| Jul 23, 2025 | 67,000.00 | 67,500.00 | 61,500.00 | 62,200.00 | - | -9.33% | 88,636 |
| Jul 22, 2025 | 63,500.00 | 71,600.00 | 59,100.00 | 68,600.00 | - | 12.46% | 475,856 |
| Jul 21, 2025 | 60,800.00 | 62,100.00 | 58,500.00 | 61,000.00 | - | -3.79% | 45,705 |
| Jul 18, 2025 | 68,400.00 | 69,700.00 | 61,000.00 | 63,400.00 | - | -7.85% | 84,910 |
| Jul 17, 2025 | 72,400.00 | 72,700.00 | 67,500.00 | 68,800.00 | - | -5.10% | 37,595 |
| Jul 16, 2025 | 72,500.00 | 73,400.00 | 71,000.00 | 72,500.00 | - | -1.89% | 29,228 |
| Jul 15, 2025 | 70,000.00 | 73,900.00 | 68,400.00 | 73,900.00 | - | 3.79% | 62,847 |
| Jul 14, 2025 | 64,800.00 | 84,900.00 | 63,400.00 | 71,200.00 | - | 7.07% | 1,156,786 |
| Jul 11, 2025 | 54,300.00 | 70,700.00 | 53,800.00 | 66,500.00 | - | 22.24% | 1,558,835 |
| Jul 10, 2025 | 59,500.00 | 63,700.00 | 52,800.00 | 54,400.00 | - | -4.56% | 901,179 |
| Jul 9, 2025 | 46,350.00 | 57,000.00 | 45,400.00 | 57,000.00 | - | 29.99% | 284,933 |
| Jul 8, 2025 | 42,500.00 | 44,800.00 | 41,700.00 | 43,850.00 | - | 3.91% | 28,709 |
| Jul 7, 2025 | 42,050.00 | 42,900.00 | 40,850.00 | 42,200.00 | - | -1.63% | 9,377 |
| Jul 4, 2025 | 42,000.00 | 43,200.00 | 42,000.00 | 42,900.00 | - | 0.35% | 9,562 |
| Jul 3, 2025 | 43,000.00 | 43,350.00 | 42,050.00 | 42,750.00 | - | -0.58% | 14,527 |
| Jul 2, 2025 | 42,700.00 | 43,750.00 | 42,450.00 | 43,000.00 | - | 0.70% | 6,602 |
| Jul 1, 2025 | 42,600.00 | 43,850.00 | 42,400.00 | 42,700.00 | - | 0.23% | 10,191 |
| Jun 30, 2025 | 42,600.00 | 43,250.00 | 42,000.00 | 42,600.00 | - | - | 3,601 |
| Jun 27, 2025 | 42,700.00 | 43,500.00 | 42,450.00 | 42,600.00 | - | -2.85% | 8,388 |
| Jun 26, 2025 | 43,350.00 | 43,850.00 | 42,100.00 | 43,850.00 | - | 0.34% | 4,008 |
| Jun 25, 2025 | 44,150.00 | 44,150.00 | 42,750.00 | 43,700.00 | - | 0.11% | 4,234 |
| Jun 24, 2025 | 43,150.00 | 44,800.00 | 42,400.00 | 43,650.00 | - | 1.51% | 5,676 |
| Jun 23, 2025 | 43,000.00 | 43,350.00 | 41,950.00 | 43,000.00 | - | - | 2,541 |
| Jun 20, 2025 | 44,900.00 | 44,900.00 | 42,150.00 | 43,000.00 | - | -4.23% | 14,057 |
| Jun 19, 2025 | 42,900.00 | 44,950.00 | 42,050.00 | 44,900.00 | - | 4.78% | 5,386 |
| Jun 18, 2025 | 43,200.00 | 43,800.00 | 41,800.00 | 42,850.00 | - | -0.81% | 9,023 |
| Jun 17, 2025 | 41,750.00 | 43,450.00 | 41,750.00 | 43,200.00 | - | 3.47% | 8,305 |
| Jun 16, 2025 | 40,450.00 | 41,750.00 | 39,900.00 | 41,750.00 | - | 3.21% | 3,249 |
| Jun 13, 2025 | 42,350.00 | 42,350.00 | 39,550.00 | 40,450.00 | - | -3.58% | 8,167 |
| Jun 12, 2025 | 42,750.00 | 43,100.00 | 41,300.00 | 41,950.00 | - | -1.87% | 4,915 |
| Jun 11, 2025 | 43,200.00 | 43,400.00 | 42,100.00 | 42,750.00 | - | -1.04% | 7,998 |
| Jun 10, 2025 | 44,500.00 | 45,250.00 | 42,100.00 | 43,200.00 | - | -1.71% | 16,143 |
| Jun 9, 2025 | 43,550.00 | 46,550.00 | 43,550.00 | 43,950.00 | - | 1.15% | 17,797 |
| Jun 5, 2025 | 39,000.00 | 43,650.00 | 39,000.00 | 43,450.00 | - | 11.55% | 45,375 |
| Jun 4, 2025 | 37,450.00 | 39,900.00 | 37,000.00 | 38,950.00 | - | 4.14% | 17,283 |
| Jun 2, 2025 | 37,000.00 | 37,450.00 | 36,750.00 | 37,400.00 | - | - | 706 |
| May 30, 2025 | 37,450.00 | 37,450.00 | 36,400.00 | 37,400.00 | - | -0.13% | 3,090 |
| May 29, 2025 | 37,400.00 | 38,600.00 | 37,400.00 | 37,450.00 | - | -0.40% | 3,450 |
| May 28, 2025 | 37,150.00 | 38,250.00 | 37,100.00 | 37,600.00 | - | - | 3,816 |