Enzychem Lifesciences Corporation (KOSDAQ:183490)
South Korea · Delayed Price · Currency is KRW 1,017.00
-8.00 (-0.78%)
Aug 8, 2025, 3:30 PM KST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,023.00 | 1,036.00 | 1,010.00 | 1,025.00 | 1,025.00 | 0.10% | 91,375 |
| Aug 6, 2025 | 1,022.00 | 1,035.00 | 1,000.00 | 1,024.00 | 1,024.00 | 0.10% | 127,612 |
| Aug 5, 2025 | 1,000.00 | 1,029.00 | 1,000.00 | 1,023.00 | 1,023.00 | 2.40% | 117,050 |
| Aug 4, 2025 | 1,019.00 | 1,027.00 | 997.00 | 999.00 | 999.00 | -1.38% | 188,397 |
| Aug 1, 2025 | 1,048.00 | 1,048.00 | 996.00 | 1,013.00 | 1,013.00 | -2.03% | 333,050 |
| Jul 31, 2025 | 1,052.00 | 1,064.00 | 1,034.00 | 1,034.00 | 1,034.00 | -1.71% | 174,008 |
| Jul 30, 2025 | 1,052.00 | 1,069.00 | 1,045.00 | 1,052.00 | 1,052.00 | -0.09% | 75,874 |
| Jul 29, 2025 | 1,045.00 | 1,059.00 | 1,036.00 | 1,053.00 | 1,053.00 | 0.77% | 109,914 |
| Jul 28, 2025 | 1,074.00 | 1,074.00 | 1,038.00 | 1,045.00 | 1,045.00 | -2.70% | 194,624 |
| Jul 25, 2025 | 1,061.00 | 1,089.00 | 1,061.00 | 1,074.00 | 1,074.00 | 0.47% | 115,210 |
| Jul 24, 2025 | 1,083.00 | 1,090.00 | 1,066.00 | 1,069.00 | 1,069.00 | -0.93% | 150,840 |
| Jul 23, 2025 | 1,095.00 | 1,121.00 | 1,075.00 | 1,079.00 | 1,079.00 | -1.46% | 146,227 |
| Jul 22, 2025 | 1,130.00 | 1,139.00 | 1,095.00 | 1,095.00 | 1,095.00 | -2.84% | 268,008 |
| Jul 21, 2025 | 1,144.00 | 1,144.00 | 1,120.00 | 1,127.00 | 1,127.00 | -1.40% | 80,002 |
| Jul 18, 2025 | 1,141.00 | 1,150.00 | 1,127.00 | 1,143.00 | 1,143.00 | 0.18% | 63,255 |
| Jul 17, 2025 | 1,148.00 | 1,149.00 | 1,110.00 | 1,141.00 | 1,141.00 | 0.53% | 313,981 |
| Jul 16, 2025 | 1,136.00 | 1,158.00 | 1,112.00 | 1,135.00 | 1,135.00 | -0.18% | 135,671 |
| Jul 15, 2025 | 1,127.00 | 1,139.00 | 1,104.00 | 1,137.00 | 1,137.00 | 0.89% | 62,770 |
| Jul 14, 2025 | 1,103.00 | 1,141.00 | 1,103.00 | 1,127.00 | 1,127.00 | 0.81% | 126,466 |
| Jul 11, 2025 | 1,100.00 | 1,129.00 | 1,095.00 | 1,118.00 | 1,118.00 | 2.10% | 210,103 |
| Jul 10, 2025 | 1,142.00 | 1,142.00 | 1,090.00 | 1,095.00 | 1,095.00 | -1.79% | 174,146 |
| Jul 9, 2025 | 1,129.00 | 1,129.00 | 1,088.00 | 1,115.00 | 1,115.00 | 0.27% | 200,987 |
| Jul 8, 2025 | 1,103.00 | 1,120.00 | 1,080.00 | 1,112.00 | 1,112.00 | 1.00% | 75,843 |
| Jul 7, 2025 | 1,114.00 | 1,120.00 | 1,088.00 | 1,101.00 | 1,101.00 | -1.17% | 121,732 |
| Jul 4, 2025 | 1,140.00 | 1,140.00 | 1,113.00 | 1,114.00 | 1,114.00 | -1.94% | 223,459 |
| Jul 3, 2025 | 1,119.00 | 1,160.00 | 1,112.00 | 1,136.00 | 1,136.00 | 1.52% | 249,663 |
| Jul 2, 2025 | 1,088.00 | 1,168.00 | 1,066.00 | 1,119.00 | 1,119.00 | 3.90% | 325,420 |
| Jul 1, 2025 | 1,064.00 | 1,082.00 | 1,056.00 | 1,077.00 | 1,077.00 | 1.41% | 70,091 |
| Jun 30, 2025 | 1,073.00 | 1,073.00 | 1,060.00 | 1,062.00 | 1,062.00 | -1.58% | 104,385 |
| Jun 27, 2025 | 1,082.00 | 1,085.00 | 1,066.00 | 1,079.00 | 1,079.00 | -1.28% | 155,833 |
| Jun 26, 2025 | 1,084.00 | 1,098.00 | 1,075.00 | 1,093.00 | 1,093.00 | 0.28% | 148,919 |
| Jun 25, 2025 | 1,109.00 | 1,120.00 | 1,081.00 | 1,090.00 | 1,090.00 | -1.71% | 161,942 |
| Jun 24, 2025 | 1,078.00 | 1,124.00 | 1,077.00 | 1,109.00 | 1,109.00 | 2.88% | 241,767 |
| Jun 23, 2025 | 1,140.00 | 1,140.00 | 1,078.00 | 1,078.00 | 1,078.00 | -5.44% | 494,192 |
| Jun 20, 2025 | 1,141.00 | 1,150.00 | 1,111.00 | 1,140.00 | 1,140.00 | 0.09% | 100,032 |
| Jun 19, 2025 | 1,153.00 | 1,155.00 | 1,134.00 | 1,139.00 | 1,139.00 | -1.21% | 66,371 |
| Jun 18, 2025 | 1,159.00 | 1,159.00 | 1,137.00 | 1,153.00 | 1,153.00 | - | 87,258 |
| Jun 17, 2025 | 1,166.00 | 1,180.00 | 1,141.00 | 1,153.00 | 1,153.00 | -1.03% | 196,045 |
| Jun 16, 2025 | 1,178.00 | 1,178.00 | 1,157.00 | 1,165.00 | 1,165.00 | -1.10% | 106,117 |
| Jun 13, 2025 | 1,204.00 | 1,204.00 | 1,160.00 | 1,178.00 | 1,178.00 | -2.16% | 213,073 |
| Jun 12, 2025 | 1,210.00 | 1,210.00 | 1,190.00 | 1,204.00 | 1,204.00 | 0.08% | 116,533 |
| Jun 11, 2025 | 1,186.00 | 1,209.00 | 1,186.00 | 1,203.00 | 1,203.00 | 1.43% | 163,870 |
| Jun 10, 2025 | 1,194.00 | 1,194.00 | 1,170.00 | 1,186.00 | 1,186.00 | -0.25% | 97,628 |
| Jun 9, 2025 | 1,196.00 | 1,196.00 | 1,165.00 | 1,189.00 | 1,189.00 | 1.89% | 93,269 |
| Jun 5, 2025 | 1,191.00 | 1,206.00 | 1,163.00 | 1,167.00 | 1,167.00 | -2.02% | 243,437 |
| Jun 4, 2025 | 1,191.00 | 1,210.00 | 1,167.00 | 1,191.00 | 1,191.00 | - | 83,131 |
| Jun 2, 2025 | 1,210.00 | 1,210.00 | 1,148.00 | 1,191.00 | 1,191.00 | 0.25% | 224,331 |
| May 30, 2025 | 1,190.00 | 1,208.00 | 1,175.00 | 1,188.00 | 1,188.00 | -0.17% | 171,182 |
| May 29, 2025 | 1,200.00 | 1,200.00 | 1,170.00 | 1,190.00 | 1,190.00 | 0.51% | 114,539 |
| May 28, 2025 | 1,155.00 | 1,189.00 | 1,149.00 | 1,184.00 | 1,184.00 | 1.72% | 157,719 |