Parataxis Ethereum, Inc. (KOSDAQ:290560)
South Korea · Delayed Price · Currency is KRW 1,107.00
-5.00 (-0.45%)
At close: Aug 11, 2026
Parataxis Ethereum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,140.00 | 1,370.00 | 1,027.00 | 1,107.00 | 1,107.00 | -0.45% | 1,551,883 |
| Aug 10, 2026 | 920.00 | 1,112.00 | 904.00 | 1,112.00 | 1,112.00 | 29.91% | 537,087 |
| Aug 7, 2026 | 922.00 | 930.00 | 830.00 | 856.00 | 856.00 | -7.16% | 46,871 |
| Aug 6, 2026 | 987.00 | 987.00 | 911.00 | 922.00 | 922.00 | -3.86% | 29,024 |
| Aug 5, 2026 | 940.00 | 980.00 | 895.00 | 959.00 | 959.00 | 4.35% | 49,869 |
| Aug 4, 2026 | 859.00 | 922.00 | 850.00 | 919.00 | 919.00 | 6.98% | 40,741 |
| Aug 3, 2026 | 848.00 | 879.00 | 820.00 | 859.00 | 859.00 | 1.30% | 52,306 |
| Jul 31, 2026 | 851.00 | 890.00 | 818.00 | 848.00 | 848.00 | 6.40% | 55,085 |
| Jul 30, 2026 | 864.00 | 870.00 | 769.00 | 797.00 | 797.00 | -7.65% | 177,066 |
| Jul 29, 2026 | 962.00 | 980.00 | 841.00 | 863.00 | 863.00 | -10.38% | 197,863 |
| Jul 28, 2026 | 1,030.00 | 1,110.00 | 955.00 | 963.00 | 963.00 | -6.32% | 124,858 |
| Jul 27, 2026 | 1,055.00 | 1,081.00 | 1,008.00 | 1,028.00 | 1,028.00 | -1.63% | 72,934 |
| Jul 24, 2026 | 1,100.00 | 1,109.00 | 1,025.00 | 1,045.00 | 1,045.00 | -3.86% | 75,652 |
| Jul 23, 2026 | 1,144.00 | 1,160.00 | 1,056.00 | 1,087.00 | 1,087.00 | -2.16% | 96,905 |
| Jul 22, 2026 | 1,126.00 | 1,260.00 | 1,111.00 | 1,111.00 | 1,111.00 | -1.33% | 61,271 |
| Jul 21, 2026 | 1,140.00 | 1,149.00 | 1,110.00 | 1,126.00 | 1,126.00 | -1.23% | 16,869 |
| 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 |