Parataxis Ethereum, Inc. (KOSDAQ:290560)
South Korea · Delayed Price · Currency is KRW 1,679.00
+2.00 (0.12%)
At close: Mar 12, 2026
Parataxis Ethereum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1,651.00 | 1,790.00 | 1,640.00 | 1,679.00 | 1,679.00 | 0.12% | 95,374 |
| Mar 11, 2026 | 1,609.00 | 1,720.00 | 1,582.00 | 1,677.00 | 1,677.00 | 2.63% | 117,949 |
| Mar 10, 2026 | 1,560.00 | 1,700.00 | 1,560.00 | 1,634.00 | 1,634.00 | 4.74% | 116,389 |
| Mar 9, 2026 | 1,532.00 | 1,595.00 | 1,501.00 | 1,560.00 | 1,560.00 | -5.17% | 91,785 |
| Mar 6, 2026 | 1,584.00 | 1,655.00 | 1,552.00 | 1,645.00 | 1,645.00 | 0.61% | 127,586 |
| Mar 5, 2026 | 1,583.00 | 1,673.00 | 1,546.00 | 1,635.00 | 1,635.00 | 11.00% | 263,960 |
| Mar 4, 2026 | 1,588.00 | 1,588.00 | 1,362.00 | 1,473.00 | 1,473.00 | -7.24% | 355,320 |
| Mar 3, 2026 | 1,849.00 | 1,915.00 | 1,588.00 | 1,588.00 | 1,588.00 | -18.27% | 632,390 |
| Feb 27, 2026 | 1,855.00 | 2,230.00 | 1,747.00 | 1,943.00 | 1,943.00 | 11.22% | 5,181,167 |
| Feb 26, 2026 | 1,450.00 | 1,747.00 | 1,450.00 | 1,747.00 | 1,747.00 | 29.99% | 1,806,797 |
| Feb 25, 2026 | 1,370.00 | 1,415.00 | 1,307.00 | 1,344.00 | 1,344.00 | -1.90% | 234,728 |
| Feb 24, 2026 | 1,451.00 | 1,451.00 | 1,295.00 | 1,370.00 | 1,370.00 | -5.58% | 494,530 |
| Feb 23, 2026 | 1,670.00 | 1,672.00 | 1,451.00 | 1,451.00 | 1,451.00 | -13.63% | 402,252 |
| Jan 29, 2026 | 1,754.00 | 1,770.00 | 1,680.00 | 1,680.00 | 1,680.00 | -4.87% | 91,020 |
| Jan 28, 2026 | 1,720.00 | 1,774.00 | 1,690.00 | 1,766.00 | 1,766.00 | 2.67% | 75,245 |
| Jan 27, 2026 | 1,752.00 | 1,752.00 | 1,640.00 | 1,720.00 | 1,720.00 | 1.78% | 94,605 |
| Jan 26, 2026 | 1,750.00 | 1,750.00 | 1,640.00 | 1,690.00 | 1,690.00 | 1.08% | 51,670 |
| Jan 23, 2026 | 1,700.00 | 1,700.00 | 1,632.00 | 1,672.00 | 1,672.00 | 2.20% | 55,800 |
| Jan 22, 2026 | 1,754.00 | 1,754.00 | 1,630.00 | 1,636.00 | 1,636.00 | -4.10% | 67,625 |
| Jan 21, 2026 | 1,690.00 | 1,806.00 | 1,676.00 | 1,706.00 | 1,706.00 | 1.55% | 49,555 |
| Jan 20, 2026 | 1,798.00 | 1,798.00 | 1,660.00 | 1,680.00 | 1,680.00 | -1.06% | 25,640 |
| Jan 19, 2026 | 1,754.00 | 1,788.00 | 1,690.00 | 1,698.00 | 1,698.00 | -3.19% | 43,445 |
| Jan 16, 2026 | 1,690.00 | 1,772.00 | 1,648.00 | 1,754.00 | 1,754.00 | 3.79% | 71,760 |
| Jan 15, 2026 | 1,700.00 | 1,800.00 | 1,630.00 | 1,690.00 | 1,690.00 | -0.59% | 63,620 |
| Jan 14, 2026 | 1,766.00 | 1,834.00 | 1,680.00 | 1,700.00 | 1,700.00 | -3.41% | 86,310 |
| Jan 13, 2026 | 1,684.00 | 1,852.00 | 1,682.00 | 1,760.00 | 1,760.00 | 4.39% | 139,905 |
| Jan 12, 2026 | 1,632.00 | 1,726.00 | 1,616.00 | 1,686.00 | 1,686.00 | 2.55% | 69,335 |
| Jan 9, 2026 | 1,634.00 | 1,670.00 | 1,604.00 | 1,644.00 | 1,644.00 | - | 23,620 |
| Jan 8, 2026 | 1,722.00 | 1,774.00 | 1,644.00 | 1,644.00 | 1,644.00 | -5.41% | 76,835 |
| Jan 7, 2026 | 1,726.00 | 1,830.00 | 1,712.00 | 1,738.00 | 1,738.00 | 1.28% | 184,655 |
| Jan 6, 2026 | 1,750.00 | 1,750.00 | 1,608.00 | 1,716.00 | 1,716.00 | 3.50% | 181,400 |
| Jan 5, 2026 | 1,696.00 | 1,740.00 | 1,632.00 | 1,658.00 | 1,658.00 | 2.73% | 72,550 |
| Jan 2, 2026 | 1,570.00 | 1,670.00 | 1,524.00 | 1,614.00 | 1,614.00 | 2.80% | 53,510 |
| Dec 30, 2025 | 1,706.00 | 1,746.00 | 1,570.00 | 1,570.00 | 1,570.00 | -6.10% | 194,020 |
| Dec 29, 2025 | 1,560.00 | 1,800.00 | 1,490.00 | 1,672.00 | 1,672.00 | 11.02% | 366,250 |
| Dec 26, 2025 | 1,432.00 | 1,580.00 | 1,424.00 | 1,506.00 | 1,506.00 | 4.15% | 187,325 |
| Dec 24, 2025 | 1,424.00 | 1,446.00 | 1,412.00 | 1,446.00 | 1,446.00 | 1.69% | 57,470 |
| Dec 23, 2025 | 1,450.00 | 1,454.00 | 1,422.00 | 1,422.00 | 1,422.00 | -1.66% | 44,615 |
| Dec 22, 2025 | 1,456.00 | 1,508.00 | 1,444.00 | 1,446.00 | 1,446.00 | -0.69% | 57,760 |
| Dec 19, 2025 | 1,480.00 | 1,534.00 | 1,440.00 | 1,456.00 | 1,456.00 | -2.67% | 47,410 |
| Dec 18, 2025 | 1,530.00 | 1,580.00 | 1,494.00 | 1,496.00 | 1,496.00 | -3.11% | 22,205 |
| Dec 17, 2025 | 1,552.00 | 1,578.00 | 1,520.00 | 1,544.00 | 1,544.00 | -1.40% | 43,100 |
| Dec 16, 2025 | 1,648.00 | 1,650.00 | 1,514.00 | 1,566.00 | 1,566.00 | -4.98% | 99,405 |
| Dec 15, 2025 | 1,728.00 | 1,728.00 | 1,634.00 | 1,648.00 | 1,648.00 | -5.50% | 101,135 |
| Dec 12, 2025 | 1,676.00 | 1,828.00 | 1,676.00 | 1,744.00 | 1,744.00 | 3.07% | 240,445 |
| Dec 11, 2025 | 1,550.00 | 1,738.00 | 1,550.00 | 1,692.00 | 1,692.00 | 8.32% | 374,350 |
| Dec 10, 2025 | 1,694.00 | 1,694.00 | 1,536.00 | 1,562.00 | 1,562.00 | -2.38% | 136,745 |
| Dec 9, 2025 | 1,486.00 | 1,630.00 | 1,460.00 | 1,600.00 | 1,600.00 | 6.67% | 171,265 |
| Dec 8, 2025 | 1,490.00 | 1,502.00 | 1,440.00 | 1,500.00 | 1,500.00 | -0.79% | 131,680 |
| Dec 5, 2025 | 1,522.00 | 1,522.00 | 1,464.00 | 1,512.00 | 1,512.00 | -0.79% | 132,285 |