DRTECH Corporation (KOSDAQ:214680)
South Korea · Delayed Price · Currency is KRW 1,822.00
+89.00 (5.14%)
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 | 1,689.00 | 1,758.00 | 1,661.00 | 1,733.00 | 1,733.00 | 3.22% | 406,527 |
| Aug 6, 2025 | 1,675.00 | 1,688.00 | 1,650.00 | 1,679.00 | 1,679.00 | 0.24% | 145,195 |
| Aug 5, 2025 | 1,645.00 | 1,686.00 | 1,645.00 | 1,675.00 | 1,675.00 | 1.82% | 243,516 |
| Aug 4, 2025 | 1,575.00 | 1,651.00 | 1,571.00 | 1,645.00 | 1,645.00 | 4.38% | 239,042 |
| Aug 1, 2025 | 1,642.00 | 1,642.00 | 1,564.00 | 1,576.00 | 1,576.00 | -4.14% | 361,024 |
| Jul 31, 2025 | 1,646.00 | 1,662.00 | 1,601.00 | 1,644.00 | 1,644.00 | -0.06% | 144,127 |
| Jul 30, 2025 | 1,622.00 | 1,667.00 | 1,617.00 | 1,645.00 | 1,645.00 | 1.42% | 226,962 |
| Jul 29, 2025 | 1,601.00 | 1,639.00 | 1,560.00 | 1,622.00 | 1,622.00 | -0.80% | 734,180 |
| Jul 28, 2025 | 1,650.00 | 1,655.00 | 1,633.00 | 1,635.00 | 1,635.00 | -0.49% | 201,059 |
| Jul 25, 2025 | 1,663.00 | 1,675.00 | 1,641.00 | 1,643.00 | 1,643.00 | -1.38% | 360,358 |
| Jul 24, 2025 | 1,687.00 | 1,698.00 | 1,665.00 | 1,666.00 | 1,666.00 | -0.54% | 252,273 |
| Jul 23, 2025 | 1,686.00 | 1,698.00 | 1,665.00 | 1,675.00 | 1,675.00 | -0.65% | 393,336 |
| Jul 22, 2025 | 1,685.00 | 1,730.00 | 1,681.00 | 1,686.00 | 1,686.00 | -0.35% | 462,532 |
| Jul 21, 2025 | 1,686.00 | 1,713.00 | 1,680.00 | 1,692.00 | 1,692.00 | 0.42% | 454,394 |
| Jul 18, 2025 | 1,759.00 | 1,779.00 | 1,674.00 | 1,685.00 | 1,685.00 | -5.66% | 1,462,641 |
| Jul 17, 2025 | 1,710.00 | 1,951.00 | 1,685.00 | 1,786.00 | 1,786.00 | 4.44% | 4,505,133 |
| Jul 16, 2025 | 1,700.00 | 1,723.00 | 1,666.00 | 1,710.00 | 1,710.00 | 1.42% | 320,789 |
| Jul 15, 2025 | 1,687.00 | 1,717.00 | 1,686.00 | 1,686.00 | 1,686.00 | -0.41% | 222,220 |
| Jul 14, 2025 | 1,705.00 | 1,712.00 | 1,681.00 | 1,693.00 | 1,693.00 | -0.70% | 270,928 |
| Jul 11, 2025 | 1,686.00 | 1,745.00 | 1,686.00 | 1,705.00 | 1,705.00 | 1.25% | 529,666 |
| Jul 10, 2025 | 1,704.00 | 1,718.00 | 1,675.00 | 1,684.00 | 1,684.00 | -1.17% | 349,917 |
| Jul 9, 2025 | 1,698.00 | 1,716.00 | 1,685.00 | 1,704.00 | 1,704.00 | 0.77% | 269,530 |
| Jul 8, 2025 | 1,723.00 | 1,755.00 | 1,691.00 | 1,691.00 | 1,691.00 | -2.65% | 564,683 |
| Jul 7, 2025 | 1,760.00 | 1,762.00 | 1,727.00 | 1,737.00 | 1,737.00 | -1.14% | 190,762 |
| Jul 4, 2025 | 1,775.00 | 1,804.00 | 1,748.00 | 1,757.00 | 1,757.00 | -1.01% | 277,241 |
| Jul 3, 2025 | 1,736.00 | 1,811.00 | 1,730.00 | 1,775.00 | 1,775.00 | 2.60% | 417,538 |
| Jul 2, 2025 | 1,766.00 | 1,788.00 | 1,719.00 | 1,730.00 | 1,730.00 | -2.54% | 449,164 |
| Jul 1, 2025 | 1,751.00 | 1,787.00 | 1,745.00 | 1,775.00 | 1,775.00 | 0.57% | 398,829 |
| Jun 30, 2025 | 1,802.00 | 1,821.00 | 1,762.00 | 1,765.00 | 1,765.00 | -2.00% | 494,012 |
| Jun 27, 2025 | 1,820.00 | 1,823.00 | 1,693.00 | 1,801.00 | 1,801.00 | -1.21% | 662,999 |
| Jun 26, 2025 | 1,852.00 | 1,867.00 | 1,807.00 | 1,823.00 | 1,823.00 | -2.20% | 352,753 |
| Jun 25, 2025 | 1,865.00 | 1,889.00 | 1,852.00 | 1,864.00 | 1,864.00 | -0.32% | 287,529 |
| Jun 24, 2025 | 1,821.00 | 1,889.00 | 1,816.00 | 1,870.00 | 1,870.00 | 2.97% | 462,379 |
| Jun 23, 2025 | 1,860.00 | 1,862.00 | 1,810.00 | 1,816.00 | 1,816.00 | -2.73% | 459,541 |
| Jun 20, 2025 | 1,883.00 | 1,896.00 | 1,864.00 | 1,867.00 | 1,867.00 | -1.01% | 346,561 |
| Jun 19, 2025 | 1,902.00 | 1,910.00 | 1,879.00 | 1,886.00 | 1,886.00 | -0.84% | 328,264 |
| Jun 18, 2025 | 1,904.00 | 1,922.00 | 1,888.00 | 1,902.00 | 1,902.00 | -0.11% | 446,702 |
| Jun 17, 2025 | 2,035.00 | 2,035.00 | 1,892.00 | 1,904.00 | 1,904.00 | -1.65% | 846,358 |
| Jun 16, 2025 | 1,915.00 | 2,070.00 | 1,873.00 | 1,936.00 | 1,936.00 | 0.89% | 1,834,995 |
| Jun 13, 2025 | 1,986.00 | 2,010.00 | 1,910.00 | 1,919.00 | 1,919.00 | -3.37% | 478,926 |
| Jun 12, 2025 | 1,981.00 | 2,035.00 | 1,978.00 | 1,986.00 | 1,986.00 | 0.40% | 482,391 |
| Jun 11, 2025 | 1,980.00 | 2,005.00 | 1,970.00 | 1,978.00 | 1,978.00 | -0.10% | 254,553 |
| Jun 10, 2025 | 1,982.00 | 2,005.00 | 1,941.00 | 1,980.00 | 1,980.00 | - | 320,714 |
| Jun 9, 2025 | 1,915.00 | 1,980.00 | 1,902.00 | 1,980.00 | 1,980.00 | 3.34% | 418,750 |
| Jun 5, 2025 | 1,908.00 | 1,924.00 | 1,891.00 | 1,916.00 | 1,916.00 | 0.47% | 275,377 |
| Jun 4, 2025 | 1,840.00 | 1,918.00 | 1,840.00 | 1,907.00 | 1,907.00 | 4.49% | 366,585 |
| Jun 2, 2025 | 1,826.00 | 1,845.00 | 1,809.00 | 1,825.00 | 1,825.00 | - | 173,727 |
| May 30, 2025 | 1,863.00 | 1,869.00 | 1,824.00 | 1,825.00 | 1,825.00 | -2.04% | 200,323 |
| May 29, 2025 | 1,865.00 | 1,882.00 | 1,849.00 | 1,863.00 | 1,863.00 | - | 157,322 |
| May 28, 2025 | 1,838.00 | 1,900.00 | 1,827.00 | 1,863.00 | 1,863.00 | 1.36% | 285,911 |