Creative & Innovative System Corporation (KOSDAQ:222080)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,700.00
-30.00 (-0.39%)
Aug 8, 2025, 3:30 PM KST

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20257,760.007,800.007,660.007,730.007,730.00-0.13%190,059
Aug 6, 20257,600.007,840.007,600.007,740.007,740.000.91%319,780
Aug 5, 20257,370.007,720.007,370.007,670.007,670.004.21%361,292
Aug 4, 20257,240.007,380.007,160.007,360.007,360.002.22%141,743
Aug 1, 20257,500.007,540.007,190.007,200.007,200.00-5.01%320,024
Jul 31, 20257,750.007,760.007,460.007,580.007,580.00-0.79%264,709
Jul 30, 20257,520.007,740.007,490.007,640.007,640.001.46%306,839
Jul 29, 20257,530.007,600.007,380.007,530.007,530.00-0.92%237,038
Jul 28, 20257,520.007,630.007,480.007,600.007,600.000.93%180,058
Jul 25, 20257,690.007,690.007,510.007,530.007,530.00-1.95%161,262
Jul 24, 20257,630.007,770.007,570.007,680.007,680.000.66%353,166
Jul 23, 20257,750.007,750.007,440.007,630.007,630.000.26%247,284
Jul 22, 20257,850.007,880.007,520.007,610.007,610.00-2.06%428,561
Jul 21, 20257,560.007,800.007,540.007,770.007,770.002.24%386,598
Jul 18, 20257,450.007,750.007,440.007,600.007,600.002.70%725,254
Jul 17, 20257,400.007,450.007,230.007,400.007,400.000.27%180,976
Jul 16, 20257,370.007,430.007,320.007,380.007,380.00-0.40%182,772
Jul 15, 20257,390.007,470.007,300.007,410.007,410.000.82%199,522
Jul 14, 20257,410.007,490.007,270.007,350.007,350.000.96%289,078
Jul 11, 20257,190.007,350.007,180.007,280.007,280.001.53%314,497
Jul 10, 20257,140.007,180.007,100.007,170.007,170.000.42%190,518
Jul 9, 20257,200.007,270.007,080.007,140.007,140.00-0.83%187,774
Jul 8, 20257,090.007,390.007,070.007,200.007,200.002.56%331,520
Jul 7, 20257,200.007,210.007,000.007,020.007,020.00-2.23%196,150
Jul 4, 20257,180.007,240.007,040.007,180.007,180.00-0.83%283,212
Jul 3, 20256,980.007,290.006,950.007,240.007,240.003.58%417,668
Jul 2, 20256,990.006,990.006,850.006,990.006,990.00-203,022
Jul 1, 20256,940.007,040.006,930.006,990.006,990.000.72%170,700
Jun 30, 20256,970.007,060.006,920.006,940.006,940.00-132,628
Jun 27, 20257,150.007,160.006,920.006,940.006,940.00-2.25%288,482
Jun 26, 20257,270.007,380.007,050.007,100.007,100.00-0.98%434,142
Jun 25, 20257,190.007,250.007,070.007,170.007,170.000.28%248,195
Jun 24, 20256,970.007,190.006,970.007,150.007,150.004.38%420,860
Jun 23, 20256,960.007,000.006,820.006,850.006,850.00-2.84%209,621
Jun 20, 20256,910.007,160.006,860.007,050.007,050.002.03%320,751
Jun 19, 20256,980.006,980.006,840.006,910.006,910.00-0.14%198,793
Jun 18, 20256,820.006,940.006,820.006,920.006,920.000.73%144,064
Jun 17, 20256,910.007,020.006,830.006,870.006,870.00-0.15%275,651
Jun 16, 20257,040.007,040.006,850.006,880.006,880.00-2.13%279,287
Jun 13, 20257,190.007,190.006,920.007,030.007,030.00-2.09%598,926
Jun 12, 20257,150.007,320.007,120.007,180.007,180.000.98%404,389
Jun 11, 20257,090.007,210.007,060.007,110.007,110.000.42%199,163
Jun 10, 20257,160.007,220.007,050.007,080.007,080.00-0.84%193,074
Jun 9, 20257,290.007,320.007,120.007,140.007,140.00-2.99%302,031
Jun 5, 20257,290.007,430.007,240.007,360.007,360.000.96%263,269
Jun 4, 20257,250.007,370.007,200.007,290.007,290.001.67%274,556
Jun 2, 20257,400.007,400.007,150.007,170.007,170.000.56%235,741
May 30, 20257,080.007,230.006,980.007,130.007,130.000.42%180,035
May 29, 20257,140.007,450.006,960.007,100.007,100.001.28%526,338
May 28, 20256,690.007,040.006,620.007,010.007,010.006.37%361,368