Skip to main content
logo
Parataxis Korea, Inc. (KOSDAQ:288330)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,904.00
-72.00 (-3.64%)
At close: Sep 19, 2025

Parataxis Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 19, 20251,978.001,999.001,897.001,904.001,904.00-3.64%990,323
Sep 18, 20252,045.002,095.001,971.001,976.001,976.00-3.37%736,428
Sep 17, 20251,995.002,210.001,978.002,045.002,045.002.51%1,483,111
Sep 16, 20251,999.002,000.001,945.001,995.001,995.000.10%517,863
Sep 15, 20252,020.002,035.001,961.001,993.001,993.00-0.60%727,277
Sep 12, 20252,030.002,105.001,989.002,005.002,005.00-2.67%804,874
Sep 11, 20252,325.002,325.002,005.002,060.002,060.00-3.96%1,606,476
Sep 10, 20251,973.002,230.001,973.002,145.002,145.008.77%1,662,696
Sep 9, 20252,130.002,155.001,970.001,972.001,972.00-5.65%1,150,932
Sep 8, 20252,145.002,215.002,000.002,090.002,090.00-5.43%1,418,474
Sep 5, 20252,290.002,300.002,185.002,210.002,210.00-3.28%630,167
Sep 4, 20252,350.002,350.002,250.002,285.002,285.00-2.35%587,770
Sep 3, 20252,290.002,365.002,240.002,340.002,340.002.18%614,512
Sep 2, 20252,270.002,365.002,150.002,290.002,290.002.23%1,009,432
Sep 1, 20252,370.002,445.002,225.002,240.002,240.00-5.68%1,224,304
Aug 29, 20252,575.002,590.002,270.002,375.002,375.00-4.43%1,593,412
Aug 28, 20252,700.002,755.002,450.002,485.002,485.00-8.30%1,590,316
Aug 27, 20252,445.002,750.002,390.002,710.002,710.0010.84%2,142,717
Aug 26, 20252,250.002,580.002,210.002,445.002,445.007.24%1,951,446
Aug 25, 20252,305.002,360.002,245.002,280.002,280.001.33%648,620
Aug 22, 20252,260.002,365.002,225.002,250.002,250.00-2.60%837,914
Aug 21, 20252,460.002,495.002,305.002,310.002,310.00-5.71%839,997
Aug 20, 20252,400.002,540.002,400.002,450.002,450.00-4.85%724,650
Aug 19, 20252,680.002,720.002,560.002,575.002,575.00-0.19%939,632
Aug 18, 20252,825.002,845.002,580.002,580.002,580.00-8.51%1,344,184
Aug 14, 20252,655.002,855.002,575.002,820.002,820.007.43%2,169,266
Aug 13, 20252,555.002,625.002,540.002,625.002,625.003.96%642,782
Aug 12, 20252,680.002,740.002,525.002,525.002,525.00-5.78%1,209,923
Aug 11, 20252,800.002,840.002,655.002,680.002,680.00-1.65%969,723
Aug 8, 20252,765.002,865.002,490.002,725.002,725.00-4.89%2,994,458
Aug 7, 20252,910.003,300.002,815.002,865.002,865.00-1.21%5,352,809
Aug 6, 20252,970.003,120.002,855.002,900.002,900.00-2.19%1,921,469
Aug 5, 20252,970.003,150.002,880.002,965.002,965.00-0.17%3,112,566
Aug 4, 20252,655.002,975.002,545.002,970.002,970.0014.01%3,433,820
Aug 1, 20252,800.002,850.002,605.002,605.002,605.00-6.96%1,755,018
Jul 31, 20252,775.002,900.002,690.002,800.002,800.001.82%1,998,892
Jul 30, 20252,505.002,900.002,400.002,750.002,750.009.78%3,551,912
Jul 29, 20252,400.002,595.002,345.002,505.002,505.003.73%1,637,461
Jul 28, 20252,475.002,600.002,330.002,415.002,415.00-2.42%1,563,479
Jul 25, 20252,235.002,645.002,155.002,475.002,475.0011.24%5,832,154
Jul 24, 20252,330.002,415.002,200.002,225.002,225.00-3.68%1,534,484
Jul 23, 20252,450.002,585.002,290.002,310.002,310.00-5.71%1,968,523
Jul 22, 20252,515.002,720.002,420.002,450.002,450.00-5.04%2,466,928
Jul 21, 20252,860.002,860.002,580.002,580.002,580.00-9.95%2,812,534
Jul 18, 20252,805.002,950.002,755.002,865.002,865.003.43%2,485,049
Jul 17, 20252,885.002,970.002,745.002,770.002,770.00-4.48%2,033,735
Jul 16, 20252,885.002,990.002,740.002,900.002,900.00-1.36%2,920,857
Jul 15, 20252,970.003,040.002,850.002,940.002,940.00-2.33%1,980,067
Jul 14, 20253,015.003,140.002,925.003,010.003,010.001.18%3,729,523
Jul 11, 20253,150.003,225.002,870.002,975.002,975.00-1.49%6,246,128