CTK Co., Ltd (KOSDAQ:260930)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,520.00
-240.00 (-4.17%)
Aug 8, 2025, 3:30 PM KST

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20256,060.006,170.005,760.005,760.005,760.00-2.21%597,522
Aug 6, 20255,850.005,990.005,720.005,890.005,890.00-0.17%475,129
Aug 5, 20255,960.006,100.005,820.005,900.005,900.000.17%571,258
Aug 4, 20255,590.006,110.005,590.005,890.005,890.004.25%1,415,616
Aug 1, 20255,490.006,140.005,340.005,650.005,650.003.29%2,848,706
Jul 31, 20255,760.005,780.005,440.005,470.005,470.00-5.85%490,441
Jul 30, 20255,930.006,360.005,680.005,810.005,810.000.17%2,157,606
Jul 29, 20255,790.005,930.005,720.005,800.005,800.000.17%235,229
Jul 28, 20255,900.006,090.005,760.005,790.005,790.00-3.50%295,005
Jul 25, 20255,950.006,140.005,810.006,000.006,000.002.92%552,600
Jul 24, 20256,070.006,320.005,830.005,830.005,830.00-5.82%777,751
Jul 23, 20256,510.007,160.006,190.006,190.006,190.00-1.75%5,974,922
Jul 22, 20256,560.006,720.006,210.006,300.006,300.00-4.98%857,852
Jul 21, 20256,550.006,810.006,410.006,630.006,630.000.45%1,475,724
Jul 18, 20256,690.006,750.006,410.006,600.006,600.00-3.23%1,339,441
Jul 17, 20256,920.007,050.006,590.006,820.006,820.00-2.85%1,756,463
Jul 16, 20257,220.007,300.006,950.007,020.007,020.00-0.71%2,692,830
Jul 15, 20256,880.008,050.006,530.007,070.007,070.008.27%24,257,471
Jul 14, 20255,180.006,530.005,160.006,530.006,530.0029.82%14,729,492
Jul 11, 20254,720.005,600.004,720.005,030.005,030.009.95%10,286,748
Jul 10, 20254,540.004,625.004,520.004,575.004,575.000.66%167,210
Jul 9, 20254,530.004,620.004,520.004,545.004,545.000.44%159,915
Jul 8, 20254,510.004,620.004,495.004,525.004,525.00-0.55%326,760
Jul 7, 20254,770.004,835.004,545.004,550.004,550.00-2.36%589,883
Jul 4, 20254,800.004,830.004,600.004,660.004,660.00-3.82%509,774
Jul 3, 20254,590.005,340.004,550.004,845.004,845.005.79%5,087,805
Jul 2, 20254,645.004,780.004,500.004,580.004,580.00-2.24%410,218
Jul 1, 20254,395.005,150.004,340.004,685.004,685.0010.50%3,384,996
Jun 30, 20254,250.004,320.004,170.004,240.004,240.00-0.24%40,406
Jun 27, 20254,345.004,355.004,225.004,250.004,250.00-2.30%63,956
Jun 26, 20254,420.004,445.004,245.004,350.004,350.00-1.69%91,141
Jun 25, 20254,435.004,440.004,330.004,425.004,425.000.34%73,334
Jun 24, 20254,390.004,420.004,340.004,410.004,410.000.46%67,652
Jun 23, 20254,435.004,470.004,325.004,390.004,390.00-1.79%84,540
Jun 20, 20254,340.004,590.004,310.004,470.004,470.003.11%261,916
Jun 19, 20254,335.004,400.004,275.004,335.004,335.00-1.03%103,291
Jun 18, 20254,400.004,420.004,305.004,380.004,380.00-0.45%129,557
Jun 17, 20254,460.004,460.004,320.004,400.004,400.00-1.35%85,628
Jun 16, 20254,430.004,470.004,345.004,460.004,460.001.48%75,729
Jun 13, 20254,505.004,670.004,340.004,395.004,395.00-2.44%132,571
Jun 12, 20254,575.004,800.004,505.004,505.004,505.00-1.31%632,158
Jun 11, 20254,525.004,570.004,480.004,565.004,565.000.88%54,151
Jun 10, 20254,485.004,570.004,300.004,525.004,525.001.34%66,360
Jun 9, 20254,435.004,650.004,420.004,465.004,465.000.79%118,525
Jun 5, 20254,485.004,490.004,385.004,430.004,430.00-0.89%114,302
Jun 4, 20254,385.004,480.004,350.004,470.004,470.002.88%53,138
Jun 2, 20254,390.004,435.004,335.004,345.004,345.00-1.03%62,088
May 30, 20254,390.004,425.004,305.004,390.004,390.000.92%34,120
May 29, 20254,415.004,550.004,300.004,350.004,350.00-1.02%118,635
May 28, 20254,395.004,440.004,315.004,395.004,395.00-0.11%78,484