Parataxis Korea, Inc. (KOSDAQ:288330)
South Korea · Delayed Price · Currency is KRW 1,058.00
-7.00 (-0.66%)
Last updated: Nov 20, 2025, 11:53 AM KST
Parataxis Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 1,066.00 | 1,093.00 | 1,053.00 | 1,058.00 | - | -0.66% | 173,512 |
| 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 |
| Nov 17, 2025 | 1,280.00 | 1,317.00 | 1,208.00 | 1,259.00 | 1,259.00 | 0.32% | 431,936 |
| Nov 14, 2025 | 1,230.00 | 1,260.00 | 1,210.00 | 1,255.00 | 1,255.00 | 1.05% | 393,066 |
| Nov 13, 2025 | 1,220.00 | 1,290.00 | 1,220.00 | 1,242.00 | 1,242.00 | -0.64% | 403,393 |
| Nov 12, 2025 | 1,211.00 | 1,316.00 | 1,201.00 | 1,250.00 | 1,250.00 | 3.31% | 838,408 |
| Nov 11, 2025 | 1,235.00 | 1,264.00 | 1,197.00 | 1,210.00 | 1,210.00 | -0.17% | 412,269 |
| Nov 10, 2025 | 1,183.00 | 1,240.00 | 1,183.00 | 1,212.00 | 1,212.00 | 3.41% | 810,083 |
| Nov 7, 2025 | 1,233.00 | 1,257.00 | 1,133.00 | 1,172.00 | 1,172.00 | -6.76% | 1,395,562 |
| Nov 6, 2025 | 1,319.00 | 1,329.00 | 1,257.00 | 1,257.00 | 1,257.00 | -2.93% | 462,358 |
| Nov 5, 2025 | 1,302.00 | 1,305.00 | 1,240.00 | 1,295.00 | 1,295.00 | -0.69% | 752,173 |
| Nov 4, 2025 | 1,335.00 | 1,352.00 | 1,300.00 | 1,304.00 | 1,304.00 | -2.98% | 535,869 |
| Nov 3, 2025 | 1,336.00 | 1,351.00 | 1,301.00 | 1,344.00 | 1,344.00 | 0.60% | 562,144 |
| Oct 31, 2025 | 1,334.00 | 1,363.00 | 1,327.00 | 1,336.00 | 1,336.00 | -0.82% | 536,229 |
| Oct 30, 2025 | 1,350.00 | 1,420.00 | 1,327.00 | 1,347.00 | 1,347.00 | -2.39% | 1,040,036 |
| Oct 29, 2025 | 1,555.00 | 1,582.00 | 1,380.00 | 1,380.00 | 1,380.00 | -11.25% | 2,013,524 |
| Oct 28, 2025 | 1,502.00 | 1,608.00 | 1,500.00 | 1,555.00 | 1,555.00 | 3.74% | 746,204 |
| Oct 27, 2025 | 1,462.00 | 1,582.00 | 1,462.00 | 1,499.00 | 1,499.00 | 1.70% | 736,391 |
| Oct 24, 2025 | 1,510.00 | 1,532.00 | 1,448.00 | 1,474.00 | 1,474.00 | -3.03% | 799,120 |
| Oct 23, 2025 | 1,547.00 | 1,594.00 | 1,519.00 | 1,520.00 | 1,520.00 | -1.75% | 584,225 |
| Oct 22, 2025 | 1,532.00 | 1,731.00 | 1,513.00 | 1,547.00 | 1,547.00 | 1.98% | 1,589,159 |
| Oct 21, 2025 | 1,590.00 | 1,598.00 | 1,516.00 | 1,517.00 | 1,517.00 | -2.44% | 919,285 |
| Oct 20, 2025 | 1,585.00 | 1,608.00 | 1,554.00 | 1,555.00 | 1,555.00 | -1.95% | 654,722 |
| Oct 17, 2025 | 1,642.00 | 1,715.00 | 1,570.00 | 1,586.00 | 1,586.00 | -3.00% | 711,419 |
| Oct 16, 2025 | 1,680.00 | 1,680.00 | 1,616.00 | 1,635.00 | 1,635.00 | -0.43% | 404,640 |
| Oct 15, 2025 | 1,655.00 | 1,673.00 | 1,624.00 | 1,642.00 | 1,642.00 | - | 442,469 |
| Oct 14, 2025 | 1,776.00 | 1,791.00 | 1,637.00 | 1,642.00 | 1,642.00 | -7.55% | 1,266,442 |
| Oct 13, 2025 | 1,642.00 | 1,880.00 | 1,639.00 | 1,776.00 | 1,776.00 | 5.59% | 1,206,678 |
| Oct 10, 2025 | 1,805.00 | 1,805.00 | 1,660.00 | 1,682.00 | 1,682.00 | -3.89% | 642,938 |
| Oct 2, 2025 | 1,737.00 | 1,823.00 | 1,735.00 | 1,750.00 | 1,750.00 | 1.04% | 522,539 |
| Oct 1, 2025 | 1,732.00 | 1,779.00 | 1,723.00 | 1,732.00 | 1,732.00 | - | 330,000 |
| Sep 30, 2025 | 1,788.00 | 1,793.00 | 1,720.00 | 1,732.00 | 1,732.00 | -2.86% | 547,191 |
| Sep 29, 2025 | 1,815.00 | 1,866.00 | 1,781.00 | 1,783.00 | 1,783.00 | -1.22% | 600,364 |
| Sep 26, 2025 | 1,855.00 | 1,905.00 | 1,785.00 | 1,805.00 | 1,805.00 | -2.27% | 778,326 |
| Sep 25, 2025 | 1,895.00 | 1,895.00 | 1,820.00 | 1,847.00 | 1,847.00 | -2.02% | 514,785 |
| Sep 24, 2025 | 1,846.00 | 1,916.00 | 1,809.00 | 1,885.00 | 1,885.00 | 2.11% | 629,804 |
| Sep 23, 2025 | 1,801.00 | 1,972.00 | 1,797.00 | 1,846.00 | 1,846.00 | 2.33% | 987,757 |
| Sep 22, 2025 | 1,895.00 | 1,922.00 | 1,798.00 | 1,804.00 | 1,804.00 | -5.25% | 858,336 |
| Sep 19, 2025 | 1,978.00 | 1,999.00 | 1,897.00 | 1,904.00 | 1,904.00 | -3.64% | 994,887 |
| Sep 18, 2025 | 2,045.00 | 2,095.00 | 1,971.00 | 1,976.00 | 1,976.00 | -3.37% | 736,428 |
| Sep 17, 2025 | 1,995.00 | 2,210.00 | 1,978.00 | 2,045.00 | 2,045.00 | 2.51% | 1,483,111 |
| Sep 16, 2025 | 1,999.00 | 2,000.00 | 1,945.00 | 1,995.00 | 1,995.00 | 0.10% | 517,863 |
| Sep 15, 2025 | 2,020.00 | 2,035.00 | 1,961.00 | 1,993.00 | 1,993.00 | -0.60% | 727,277 |
| Sep 12, 2025 | 2,030.00 | 2,105.00 | 1,989.00 | 2,005.00 | 2,005.00 | -2.67% | 804,874 |
| Sep 11, 2025 | 2,325.00 | 2,325.00 | 2,005.00 | 2,060.00 | 2,060.00 | -3.96% | 1,606,476 |
| Sep 10, 2025 | 1,973.00 | 2,230.00 | 1,973.00 | 2,145.00 | 2,145.00 | 8.77% | 1,662,696 |
| Sep 9, 2025 | 2,130.00 | 2,155.00 | 1,970.00 | 1,972.00 | 1,972.00 | -5.65% | 1,150,932 |
| Sep 8, 2025 | 2,145.00 | 2,215.00 | 2,000.00 | 2,090.00 | 2,090.00 | -5.43% | 1,418,474 |
| Sep 5, 2025 | 2,290.00 | 2,300.00 | 2,185.00 | 2,210.00 | 2,210.00 | -3.28% | 630,167 |