Elensys Co.,Ltd. (KOSDAQ:264850)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,570.00
+140.00 (3.16%)
Last updated: Aug 5, 2025

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20254,610.004,640.004,550.004,580.00--0.22%53,376
Aug 6, 20254,550.004,600.004,495.004,590.00-1.32%42,296
Aug 5, 20254,530.004,615.004,500.004,530.00-2.26%84,933
Aug 4, 20254,300.004,445.004,230.004,430.00-2.19%74,691
Aug 1, 20254,475.004,525.004,325.004,335.00--4.09%90,520
Jul 31, 20254,525.004,630.004,520.004,520.00--1.74%40,351
Jul 30, 20254,560.004,650.004,500.004,600.00-0.66%59,501
Jul 29, 20254,600.004,635.004,550.004,570.00-0.11%33,246
Jul 28, 20254,525.004,660.004,505.004,565.00-0.33%45,323
Jul 25, 20254,600.004,630.004,535.004,550.00--1.19%41,985
Jul 24, 20254,700.004,760.004,590.004,605.00--1.71%69,734
Jul 23, 20254,730.004,730.004,605.004,685.00--0.43%97,212
Jul 22, 20254,810.004,840.004,685.004,705.00--2.18%75,202
Jul 21, 20254,805.004,860.004,725.004,810.00-1.05%83,944
Jul 18, 20254,835.004,950.004,755.004,760.00--1.45%77,545
Jul 17, 20254,890.005,050.004,750.004,830.00-1.47%400,973
Jul 16, 20254,810.004,810.004,720.004,760.00--0.52%103,546
Jul 15, 20254,680.004,825.004,660.004,785.00-2.03%72,745
Jul 14, 20254,705.004,730.004,675.004,690.00--1.05%65,987
Jul 11, 20254,725.004,755.004,700.004,740.00-0.42%63,777
Jul 10, 20254,765.004,775.004,700.004,720.00--0.94%56,929
Jul 9, 20254,675.004,780.004,675.004,765.00-0.95%47,049
Jul 8, 20254,715.004,750.004,685.004,720.00-0.32%58,102
Jul 7, 20254,710.004,755.004,705.004,705.00--0.63%40,480
Jul 4, 20254,890.004,890.004,730.004,735.00--1.56%100,500
Jul 3, 20254,805.004,850.004,790.004,810.00-0.21%53,313
Jul 2, 20254,845.004,900.004,740.004,800.00--0.72%104,701
Jul 1, 20254,900.004,915.004,835.004,835.00--0.62%93,964
Jun 30, 20254,930.005,020.004,860.004,865.00--0.82%98,137
Jun 27, 20254,995.005,030.004,850.004,905.00--0.61%134,220
Jun 26, 20255,150.005,160.004,800.004,935.00--2.47%178,326
Jun 25, 20255,150.005,150.005,020.005,060.00--1.56%200,138
Jun 24, 20255,200.005,200.005,060.005,140.00-2.39%358,205
Jun 23, 20254,870.005,090.004,785.005,020.00-2.34%429,015
Jun 20, 20254,830.004,960.004,820.004,905.00-1.76%297,245
Jun 19, 20254,855.004,920.004,800.004,820.00--0.52%136,400
Jun 18, 20254,830.004,890.004,810.004,845.00--0.72%80,051
Jun 17, 20254,915.004,965.004,800.004,880.00-0.62%279,707
Jun 16, 20254,740.004,870.004,690.004,850.00-1.68%195,156
Jun 13, 20254,930.004,955.004,675.004,770.00--2.75%461,620
Jun 12, 20254,920.004,990.004,860.004,905.00-0.31%168,520
Jun 11, 20254,890.004,940.004,885.004,890.00-0.20%104,205
Jun 10, 20254,920.005,010.004,855.004,880.00--0.71%153,149
Jun 9, 20254,985.004,995.004,875.004,915.00--0.41%135,895
Jun 5, 20255,040.005,040.004,890.004,935.00--1.00%176,295
Jun 4, 20254,870.005,040.004,865.004,985.00-3.96%297,038
Jun 2, 20254,700.004,835.004,675.004,795.00-2.02%126,065
May 30, 20254,800.004,830.004,690.004,700.00--2.99%117,096
May 29, 20254,940.004,990.004,830.004,845.00-0.10%146,639
May 28, 20254,855.004,955.004,805.004,840.00-0.21%238,221