Parataxis Korea, Inc. (KOSDAQ:288330)
South Korea · Delayed Price · Currency is KRW 1,249.00
+157.00 (14.38%)
At close: Jan 27, 2026
Parataxis Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 1,165.00 | 1,176.00 | 1,086.00 | 1,110.00 | 1,110.00 | -4.72% | 691,515 |
| Jan 28, 2026 | 1,280.00 | 1,311.00 | 1,135.00 | 1,165.00 | 1,165.00 | -6.73% | 1,143,820 |
| Jan 27, 2026 | 1,092.00 | 1,340.00 | 1,065.00 | 1,249.00 | 1,249.00 | 14.38% | 3,608,084 |
| Jan 26, 2026 | 1,051.00 | 1,139.00 | 1,038.00 | 1,092.00 | 1,092.00 | 2.54% | 802,271 |
| Jan 23, 2026 | 1,022.00 | 1,080.00 | 993.00 | 1,065.00 | 1,065.00 | 4.21% | 589,545 |
| Jan 22, 2026 | 999.00 | 1,041.00 | 985.00 | 1,022.00 | 1,022.00 | 3.02% | 330,853 |
| Jan 21, 2026 | 998.00 | 1,012.00 | 962.00 | 992.00 | 992.00 | -2.65% | 464,120 |
| Jan 20, 2026 | 981.00 | 1,025.00 | 981.00 | 1,019.00 | 1,019.00 | 1.49% | 440,099 |
| Jan 19, 2026 | 1,050.00 | 1,050.00 | 989.00 | 1,004.00 | 1,004.00 | -1.67% | 353,969 |
| Jan 16, 2026 | 1,080.00 | 1,105.00 | 1,000.00 | 1,021.00 | 1,021.00 | -5.46% | 405,291 |
| Jan 15, 2026 | 1,114.00 | 1,114.00 | 1,056.00 | 1,080.00 | 1,080.00 | 1.89% | 559,578 |
| Jan 14, 2026 | 1,060.00 | 1,141.00 | 1,040.00 | 1,060.00 | 1,060.00 | 2.22% | 998,083 |
| Jan 13, 2026 | 1,053.00 | 1,059.00 | 1,005.00 | 1,037.00 | 1,037.00 | -1.52% | 369,102 |
| Jan 12, 2026 | 1,001.00 | 1,070.00 | 992.00 | 1,053.00 | 1,053.00 | 5.19% | 385,197 |
| Jan 9, 2026 | 1,008.00 | 1,024.00 | 975.00 | 1,001.00 | 1,001.00 | -0.69% | 299,673 |
| Jan 8, 2026 | 1,071.00 | 1,118.00 | 968.00 | 1,008.00 | 1,008.00 | -5.79% | 468,461 |
| Jan 7, 2026 | 1,091.00 | 1,159.00 | 1,033.00 | 1,070.00 | 1,070.00 | -6.39% | 917,128 |
| Jan 6, 2026 | 990.00 | 1,150.00 | 976.00 | 1,143.00 | 1,143.00 | 18.08% | 2,673,747 |
| Jan 5, 2026 | 924.00 | 983.00 | 877.00 | 968.00 | 968.00 | 8.64% | 1,125,675 |
| Jan 2, 2026 | 897.00 | 900.00 | 872.00 | 891.00 | 891.00 | -0.56% | 308,227 |
| Dec 30, 2025 | 860.00 | 995.00 | 856.00 | 896.00 | 896.00 | 4.19% | 1,809,484 |
| Dec 29, 2025 | 851.00 | 864.00 | 841.00 | 860.00 | 860.00 | - | 296,171 |
| Dec 26, 2025 | 800.00 | 870.00 | 792.00 | 860.00 | 860.00 | 7.63% | 686,504 |
| Dec 24, 2025 | 821.00 | 821.00 | 784.00 | 799.00 | 799.00 | -1.72% | 638,318 |
| Dec 23, 2025 | 820.00 | 839.00 | 805.00 | 813.00 | 813.00 | -0.85% | 559,727 |
| Dec 22, 2025 | 861.00 | 898.00 | 818.00 | 820.00 | 820.00 | -7.76% | 1,370,941 |
| Dec 19, 2025 | 920.00 | 920.00 | 884.00 | 889.00 | 889.00 | -3.37% | 559,359 |
| Dec 18, 2025 | 870.00 | 994.00 | 841.00 | 920.00 | 920.00 | 3.84% | 1,727,675 |
| Dec 17, 2025 | 854.00 | 915.00 | 845.00 | 886.00 | 886.00 | 2.78% | 725,350 |
| Dec 16, 2025 | 932.00 | 940.00 | 827.00 | 862.00 | 862.00 | -7.41% | 1,100,975 |
| Dec 15, 2025 | 912.00 | 995.00 | 910.00 | 931.00 | 931.00 | 0.11% | 1,419,340 |
| Dec 12, 2025 | 1,270.00 | 1,271.00 | 930.00 | 930.00 | 930.00 | -15.99% | 6,681,930 |
| Dec 11, 2025 | 904.00 | 1,107.00 | 904.00 | 1,107.00 | 1,107.00 | 29.93% | 2,979,891 |
| Dec 10, 2025 | 922.00 | 922.00 | 845.00 | 852.00 | 852.00 | -7.59% | 867,309 |
| Dec 9, 2025 | 857.00 | 942.00 | 850.00 | 922.00 | 922.00 | 7.58% | 764,536 |
| Dec 8, 2025 | 930.00 | 930.00 | 848.00 | 857.00 | 857.00 | -7.85% | 803,004 |
| Dec 5, 2025 | 890.00 | 942.00 | 883.00 | 930.00 | 930.00 | 3.68% | 429,770 |
| Dec 4, 2025 | 950.00 | 950.00 | 876.00 | 897.00 | 897.00 | -0.66% | 412,172 |
| Dec 3, 2025 | 919.00 | 919.00 | 875.00 | 903.00 | 903.00 | 0.11% | 531,468 |
| Dec 2, 2025 | 921.00 | 926.00 | 875.00 | 902.00 | 902.00 | -0.22% | 622,164 |
| Dec 1, 2025 | 944.00 | 959.00 | 899.00 | 904.00 | 904.00 | -4.24% | 505,726 |
| Nov 28, 2025 | 930.00 | 950.00 | 917.00 | 944.00 | 944.00 | 2.50% | 566,441 |
| Nov 27, 2025 | 962.00 | 972.00 | 909.00 | 921.00 | 921.00 | -3.36% | 1,181,200 |
| Nov 26, 2025 | 991.00 | 991.00 | 928.00 | 953.00 | 953.00 | -1.85% | 602,700 |
| Nov 25, 2025 | 957.00 | 991.00 | 955.00 | 971.00 | 971.00 | 1.78% | 510,292 |
| Nov 24, 2025 | 1,010.00 | 1,039.00 | 935.00 | 954.00 | 954.00 | -5.64% | 1,059,415 |
| Nov 21, 2025 | 1,071.00 | 1,071.00 | 1,010.00 | 1,011.00 | 1,011.00 | -5.60% | 422,016 |
| Nov 20, 2025 | 1,066.00 | 1,093.00 | 1,053.00 | 1,071.00 | 1,071.00 | 0.56% | 337,680 |
| Nov 19, 2025 | 1,066.00 | 1,110.00 | 1,059.00 | 1,065.00 | 1,065.00 | -0.09% | 505,925 |
| Nov 18, 2025 | 1,253.00 | 1,254.00 | 1,054.00 | 1,066.00 | 1,066.00 | -15.33% | 1,520,208 |