MOA Life Plus Co. Ltd. (KOSDAQ:142760)
South Korea · Delayed Price · Currency is KRW 1,748.00
+2.00 (0.11%)
Last updated: Aug 6, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,805.00 | 1,840.00 | 1,730.00 | 1,763.00 | - | 0.11% | 89,509 |
| Aug 6, 2025 | 1,758.00 | 1,845.00 | 1,723.00 | 1,761.00 | - | 0.86% | 209,237 |
| Aug 5, 2025 | 1,747.00 | 1,783.00 | 1,723.00 | 1,746.00 | - | 0.11% | 94,383 |
| Aug 4, 2025 | 1,731.00 | 1,781.00 | 1,720.00 | 1,744.00 | - | 0.40% | 53,061 |
| Aug 1, 2025 | 1,729.00 | 1,779.00 | 1,669.00 | 1,737.00 | - | 0.40% | 144,399 |
| Jul 31, 2025 | 1,755.00 | 1,788.00 | 1,710.00 | 1,730.00 | - | 0.41% | 74,066 |
| Jul 30, 2025 | 1,738.00 | 1,747.00 | 1,673.00 | 1,723.00 | - | 0.12% | 136,204 |
| Jul 29, 2025 | 1,794.00 | 1,794.00 | 1,721.00 | 1,721.00 | - | -3.21% | 60,355 |
| Jul 28, 2025 | 1,764.00 | 1,809.00 | 1,646.00 | 1,778.00 | - | 0.79% | 166,045 |
| Jul 25, 2025 | 1,780.00 | 1,790.00 | 1,752.00 | 1,764.00 | - | -0.90% | 40,783 |
| Jul 24, 2025 | 1,800.00 | 1,826.00 | 1,757.00 | 1,780.00 | - | 0.56% | 96,654 |
| Jul 23, 2025 | 1,787.00 | 1,789.00 | 1,681.00 | 1,770.00 | - | -0.95% | 185,776 |
| Jul 22, 2025 | 1,749.00 | 1,874.00 | 1,749.00 | 1,787.00 | - | -1.92% | 154,790 |
| Jul 21, 2025 | 1,800.00 | 1,855.00 | 1,781.00 | 1,822.00 | - | -0.33% | 70,333 |
| Jul 18, 2025 | 1,845.00 | 1,864.00 | 1,799.00 | 1,828.00 | - | 0.61% | 116,777 |
| Jul 17, 2025 | 1,726.00 | 1,870.00 | 1,700.00 | 1,817.00 | - | 5.27% | 168,446 |
| Jul 16, 2025 | 1,845.00 | 1,845.00 | 1,705.00 | 1,726.00 | - | -5.79% | 191,963 |
| Jul 15, 2025 | 1,843.00 | 1,883.00 | 1,720.00 | 1,832.00 | - | -0.16% | 154,958 |
| Jul 14, 2025 | 1,943.00 | 1,954.00 | 1,835.00 | 1,835.00 | - | -5.56% | 182,648 |
| Jul 11, 2025 | 2,000.00 | 2,005.00 | 1,895.00 | 1,943.00 | - | -2.75% | 141,001 |
| Jul 10, 2025 | 1,920.00 | 2,025.00 | 1,860.00 | 1,998.00 | - | 5.21% | 220,376 |
| Jul 9, 2025 | 1,940.00 | 1,940.00 | 1,840.00 | 1,899.00 | - | -2.06% | 87,480 |
| Jul 8, 2025 | 1,975.00 | 1,975.00 | 1,912.00 | 1,939.00 | - | -0.05% | 30,804 |
| Jul 7, 2025 | 1,930.00 | 1,942.00 | 1,916.00 | 1,940.00 | - | 0.47% | 56,510 |
| Jul 4, 2025 | 1,955.00 | 1,974.00 | 1,880.00 | 1,931.00 | - | 0.05% | 78,270 |
| Jul 3, 2025 | 1,828.00 | 1,985.00 | 1,812.00 | 1,930.00 | - | 2.93% | 179,665 |
| Jul 2, 2025 | 1,917.00 | 1,917.00 | 1,821.00 | 1,875.00 | - | -3.10% | 114,980 |
| Jul 1, 2025 | 1,921.00 | 1,978.00 | 1,895.00 | 1,935.00 | - | 0.73% | 44,500 |
| Jun 30, 2025 | 1,905.00 | 1,945.00 | 1,860.00 | 1,921.00 | - | 0.84% | 98,848 |
| Jun 27, 2025 | 2,155.00 | 2,155.00 | 1,902.00 | 1,905.00 | - | -12.21% | 316,936 |
| Jun 26, 2025 | 2,155.00 | 2,205.00 | 2,135.00 | 2,170.00 | - | 0.70% | 118,499 |
| Jun 25, 2025 | 2,160.00 | 2,175.00 | 2,060.00 | 2,155.00 | - | -0.23% | 176,265 |
| Jun 24, 2025 | 1,940.00 | 2,230.00 | 1,940.00 | 2,160.00 | - | 12.97% | 501,825 |
| Jun 23, 2025 | 2,010.00 | 2,010.00 | 1,805.00 | 1,912.00 | - | -4.88% | 547,226 |
| Jun 20, 2025 | 2,005.00 | 2,135.00 | 1,950.00 | 2,010.00 | - | -0.74% | 305,300 |
| Jun 19, 2025 | 2,140.00 | 2,140.00 | 1,927.00 | 2,025.00 | - | -5.59% | 403,227 |
| Jun 18, 2025 | 2,190.00 | 2,210.00 | 2,015.00 | 2,145.00 | - | -2.05% | 267,799 |
| Jun 17, 2025 | 2,140.00 | 2,250.00 | 2,100.00 | 2,190.00 | - | 4.04% | 329,416 |
| Jun 16, 2025 | 1,911.00 | 2,160.00 | 1,850.00 | 2,105.00 | - | 10.15% | 641,693 |
| Jun 13, 2025 | 2,000.00 | 2,000.00 | 1,851.00 | 1,911.00 | - | -1.39% | 237,416 |
| Jun 12, 2025 | 1,970.00 | 1,986.00 | 1,850.00 | 1,938.00 | - | 0.83% | 411,778 |
| Jun 11, 2025 | 1,635.00 | 1,999.00 | 1,635.00 | 1,922.00 | - | 20.28% | 2,229,967 |
| Jun 10, 2025 | 1,469.00 | 1,650.00 | 1,455.00 | 1,598.00 | - | 8.78% | 542,442 |
| Jun 9, 2025 | 1,451.00 | 1,472.00 | 1,430.00 | 1,469.00 | - | 1.45% | 139,550 |
| Jun 5, 2025 | 1,380.00 | 1,493.00 | 1,380.00 | 1,448.00 | - | 5.69% | 267,190 |
| Jun 4, 2025 | 1,370.00 | 1,392.00 | 1,330.00 | 1,370.00 | - | -1.01% | 46,729 |
| Jun 2, 2025 | 1,347.00 | 1,400.00 | 1,333.00 | 1,384.00 | - | 2.90% | 67,163 |
| May 30, 2025 | 1,339.00 | 1,394.00 | 1,308.00 | 1,345.00 | - | 0.37% | 88,975 |
| May 29, 2025 | 1,400.00 | 1,400.00 | 1,312.00 | 1,340.00 | - | -3.80% | 122,384 |
| May 28, 2025 | 1,377.00 | 1,404.00 | 1,377.00 | 1,393.00 | - | 1.16% | 92,234 |