Parataxis Ethereum, Inc. (KOSDAQ:290560)
South Korea · Delayed Price · Currency is KRW 1,140.00
-25.00 (-2.15%)
At close: Jul 20, 2026
Parataxis Ethereum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,161.00 | 1,209.00 | 1,125.00 | 1,140.00 | 1,140.00 | -2.15% | 44,076 |
| Jul 16, 2026 | 1,159.00 | 1,188.00 | 1,131.00 | 1,165.00 | 1,165.00 | 0.52% | 49,458 |
| Jul 15, 2026 | 1,120.00 | 1,227.00 | 1,115.00 | 1,159.00 | 1,159.00 | 7.31% | 66,470 |
| Jul 14, 2026 | 1,155.00 | 1,155.00 | 1,060.00 | 1,080.00 | 1,080.00 | -6.49% | 61,997 |
| Jul 13, 2026 | 1,325.00 | 1,325.00 | 1,140.00 | 1,155.00 | 1,155.00 | -6.33% | 78,559 |
| Jul 10, 2026 | 1,105.00 | 1,295.00 | 1,105.00 | 1,233.00 | 1,233.00 | 10.68% | 186,914 |
| Jul 9, 2026 | 1,124.00 | 1,134.00 | 1,078.00 | 1,114.00 | 1,114.00 | -0.89% | 56,599 |
| Jul 8, 2026 | 1,167.00 | 1,167.00 | 1,101.00 | 1,124.00 | 1,124.00 | -3.68% | 39,527 |
| Jul 7, 2026 | 1,196.00 | 1,211.00 | 1,151.00 | 1,167.00 | 1,167.00 | -3.23% | 46,970 |
| Jul 6, 2026 | 1,156.00 | 1,211.00 | 1,108.00 | 1,206.00 | 1,206.00 | 3.97% | 43,600 |
| Jul 3, 2026 | 1,176.00 | 1,208.00 | 1,101.00 | 1,160.00 | 1,160.00 | -1.36% | 129,287 |
| Jul 2, 2026 | 1,223.00 | 1,247.00 | 1,141.00 | 1,176.00 | 1,176.00 | -3.61% | 82,331 |
| Jul 1, 2026 | 1,172.00 | 1,271.00 | 1,135.00 | 1,220.00 | 1,220.00 | 3.57% | 98,798 |
| Jun 30, 2026 | 1,132.00 | 1,246.00 | 1,105.00 | 1,178.00 | 1,178.00 | 4.06% | 98,835 |
| Jun 29, 2026 | 1,192.00 | 1,192.00 | 1,075.00 | 1,132.00 | 1,132.00 | -5.67% | 114,847 |
| Jun 26, 2026 | 1,216.00 | 1,330.00 | 1,192.00 | 1,200.00 | 1,200.00 | -1.32% | 198,680 |
| Jun 25, 2026 | 1,160.00 | 1,300.00 | 1,115.00 | 1,216.00 | 1,216.00 | 3.58% | 235,581 |
| Jun 24, 2026 | 1,122.00 | 1,295.00 | 1,020.00 | 1,174.00 | 1,174.00 | -0.84% | 287,592 |
| Jun 23, 2026 | 1,091.00 | 1,418.00 | 1,065.00 | 1,184.00 | 1,184.00 | 8.52% | 1,118,129 |
| Jun 22, 2026 | 1,269.00 | 1,269.00 | 1,070.00 | 1,091.00 | 1,091.00 | -6.75% | 260,051 |
| Jun 19, 2026 | 1,529.00 | 1,529.00 | 1,103.00 | 1,170.00 | 1,170.00 | -14.29% | 869,439 |
| Jun 18, 2026 | 1,051.00 | 1,365.00 | 1,051.00 | 1,365.00 | 1,365.00 | 30.00% | 2,187,465 |
| Jun 17, 2026 | 1,054.00 | 1,114.00 | 1,033.00 | 1,050.00 | 1,050.00 | 0.10% | 95,329 |
| Jun 16, 2026 | 1,095.00 | 1,124.00 | 1,035.00 | 1,049.00 | 1,049.00 | -3.58% | 38,529 |
| Jun 15, 2026 | 1,095.00 | 1,134.00 | 1,056.00 | 1,088.00 | 1,088.00 | -0.18% | 37,433 |
| Jun 12, 2026 | 1,068.00 | 1,099.00 | 1,035.00 | 1,090.00 | 1,090.00 | 2.06% | 41,377 |
| Jun 11, 2026 | 1,040.00 | 1,101.00 | 1,035.00 | 1,068.00 | 1,068.00 | 2.69% | 40,919 |
| Jun 10, 2026 | 1,091.00 | 1,103.00 | 1,001.00 | 1,040.00 | 1,040.00 | -3.70% | 26,480 |
| Jun 9, 2026 | 1,035.00 | 1,137.00 | 1,010.00 | 1,080.00 | 1,080.00 | 4.35% | 42,472 |
| Jun 8, 2026 | 1,089.00 | 1,170.00 | 990.00 | 1,035.00 | 1,035.00 | -4.96% | 64,723 |
| Jun 5, 2026 | 1,120.00 | 1,128.00 | 1,067.00 | 1,089.00 | 1,089.00 | -2.77% | 26,324 |
| Jun 4, 2026 | 1,122.00 | 1,198.00 | 1,090.00 | 1,120.00 | 1,120.00 | -0.18% | 32,835 |
| Jun 2, 2026 | 1,100.00 | 1,127.00 | 1,050.00 | 1,122.00 | 1,122.00 | 2.00% | 141,290 |
| Jun 1, 2026 | 1,207.00 | 1,212.00 | 1,087.00 | 1,100.00 | 1,100.00 | -8.86% | 146,144 |
| May 29, 2026 | 1,270.00 | 1,277.00 | 1,151.00 | 1,207.00 | 1,207.00 | -4.96% | 87,866 |
| May 28, 2026 | 1,287.00 | 1,290.00 | 1,204.00 | 1,270.00 | 1,270.00 | -1.32% | 67,087 |
| May 27, 2026 | 1,360.00 | 1,368.00 | 1,225.00 | 1,287.00 | 1,287.00 | -5.23% | 127,500 |
| May 26, 2026 | 1,375.00 | 1,450.00 | 1,347.00 | 1,358.00 | 1,358.00 | -1.24% | 103,029 |
| May 22, 2026 | 1,385.00 | 1,450.00 | 1,375.00 | 1,375.00 | 1,375.00 | -0.72% | 48,764 |
| May 21, 2026 | 1,363.00 | 1,445.00 | 1,363.00 | 1,385.00 | 1,385.00 | 1.61% | 48,594 |
| May 20, 2026 | 1,455.00 | 1,460.00 | 1,361.00 | 1,363.00 | 1,363.00 | -6.32% | 147,657 |
| May 19, 2026 | 1,438.00 | 1,514.00 | 1,406.00 | 1,455.00 | 1,455.00 | 0.34% | 89,156 |
| May 18, 2026 | 1,479.00 | 1,525.00 | 1,405.00 | 1,450.00 | 1,450.00 | -4.29% | 96,812 |
| May 15, 2026 | 1,567.00 | 1,599.00 | 1,510.00 | 1,515.00 | 1,515.00 | -3.32% | 61,783 |
| May 14, 2026 | 1,603.00 | 1,652.00 | 1,565.00 | 1,567.00 | 1,567.00 | -2.25% | 45,617 |
| May 13, 2026 | 1,585.00 | 1,639.00 | 1,569.00 | 1,603.00 | 1,603.00 | 2.17% | 109,506 |
| May 12, 2026 | 1,622.00 | 1,640.00 | 1,509.00 | 1,569.00 | 1,569.00 | -3.27% | 80,128 |
| May 11, 2026 | 1,720.00 | 1,720.00 | 1,620.00 | 1,622.00 | 1,622.00 | -5.70% | 123,902 |
| May 8, 2026 | 1,700.00 | 1,720.00 | 1,668.00 | 1,720.00 | 1,720.00 | 0.35% | 56,591 |
| May 7, 2026 | 1,705.00 | 1,733.00 | 1,617.00 | 1,714.00 | 1,714.00 | 0.53% | 78,565 |