Parataxis Ethereum, Inc. (KOSDAQ:290560)
South Korea · Delayed Price · Currency is KRW 1,749.00
-42.00 (-2.35%)
At close: Apr 2, 2026
Parataxis Ethereum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,791.00 | 1,886.00 | 1,660.00 | 1,749.00 | 1,749.00 | -2.35% | 103,179 |
| Apr 1, 2026 | 1,784.00 | 1,856.00 | 1,750.00 | 1,791.00 | 1,791.00 | -0.50% | 166,941 |
| Mar 31, 2026 | 1,851.00 | 1,851.00 | 1,666.00 | 1,800.00 | 1,800.00 | -2.76% | 157,791 |
| Mar 30, 2026 | 1,772.00 | 1,949.00 | 1,713.00 | 1,851.00 | 1,851.00 | 4.46% | 153,786 |
| Mar 27, 2026 | 1,698.00 | 1,798.00 | 1,642.00 | 1,772.00 | 1,772.00 | 3.38% | 78,322 |
| Mar 26, 2026 | 1,709.00 | 1,723.00 | 1,652.00 | 1,714.00 | 1,714.00 | -0.52% | 54,721 |
| Mar 25, 2026 | 1,666.00 | 1,728.00 | 1,650.00 | 1,723.00 | 1,723.00 | 3.42% | 46,433 |
| Mar 24, 2026 | 1,615.00 | 1,688.00 | 1,596.00 | 1,666.00 | 1,666.00 | 3.67% | 100,677 |
| Mar 23, 2026 | 1,740.00 | 1,741.00 | 1,590.00 | 1,607.00 | 1,607.00 | -7.70% | 179,183 |
| Mar 20, 2026 | 1,772.00 | 1,799.00 | 1,726.00 | 1,741.00 | 1,741.00 | -1.86% | 106,745 |
| Mar 19, 2026 | 1,808.00 | 1,850.00 | 1,700.00 | 1,774.00 | 1,774.00 | -1.88% | 203,509 |
| Mar 18, 2026 | 1,887.00 | 1,926.00 | 1,763.00 | 1,808.00 | 1,808.00 | -3.32% | 153,289 |
| Mar 17, 2026 | 2,025.00 | 2,220.00 | 1,870.00 | 1,870.00 | 1,870.00 | -4.10% | 723,368 |
| Mar 16, 2026 | 1,774.00 | 1,951.00 | 1,681.00 | 1,950.00 | 1,950.00 | 10.11% | 348,250 |
| Mar 13, 2026 | 1,679.00 | 1,909.00 | 1,630.00 | 1,771.00 | 1,771.00 | 5.48% | 253,459 |
| 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 |