Parataxis Ethereum, Inc. (KOSDAQ:290560)
South Korea · Delayed Price · Currency is KRW 1,975.00
-30.00 (-1.50%)
At close: Apr 23, 2026
Parataxis Ethereum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,988.00 | 1,988.00 | 1,902.00 | 1,907.00 | 1,907.00 | -3.44% | 96,238 |
| Apr 23, 2026 | 2,005.00 | 2,150.00 | 1,967.00 | 1,975.00 | 1,975.00 | -1.50% | 118,892 |
| Apr 22, 2026 | 2,000.00 | 2,070.00 | 1,961.00 | 2,005.00 | 2,005.00 | -0.50% | 73,161 |
| Apr 21, 2026 | 2,110.00 | 2,150.00 | 2,000.00 | 2,015.00 | 2,015.00 | -3.13% | 108,115 |
| Apr 20, 2026 | 2,005.00 | 2,085.00 | 1,922.00 | 2,080.00 | 2,080.00 | 3.48% | 97,866 |
| Apr 17, 2026 | 2,085.00 | 2,145.00 | 1,971.00 | 2,010.00 | 2,010.00 | -1.95% | 164,736 |
| Apr 16, 2026 | 1,976.00 | 2,265.00 | 1,976.00 | 2,050.00 | 2,050.00 | 4.70% | 503,838 |
| Apr 15, 2026 | 2,060.00 | 2,085.00 | 1,953.00 | 1,958.00 | 1,958.00 | -3.78% | 192,109 |
| Apr 14, 2026 | 1,900.00 | 2,160.00 | 1,890.00 | 2,035.00 | 2,035.00 | 10.60% | 806,849 |
| Apr 13, 2026 | 1,765.00 | 1,845.00 | 1,733.00 | 1,840.00 | 1,840.00 | 4.25% | 114,480 |
| Apr 10, 2026 | 1,765.00 | 1,810.00 | 1,751.00 | 1,765.00 | 1,765.00 | - | 53,652 |
| Apr 9, 2026 | 1,889.00 | 1,889.00 | 1,701.00 | 1,765.00 | 1,765.00 | -6.51% | 178,124 |
| Apr 8, 2026 | 1,970.00 | 2,015.00 | 1,780.00 | 1,888.00 | 1,888.00 | 2.66% | 480,616 |
| Apr 7, 2026 | 1,723.00 | 1,868.00 | 1,705.00 | 1,839.00 | 1,839.00 | 5.69% | 116,374 |
| Apr 6, 2026 | 1,694.00 | 1,820.00 | 1,640.00 | 1,740.00 | 1,740.00 | 2.72% | 86,940 |
| Apr 3, 2026 | 1,750.00 | 1,798.00 | 1,693.00 | 1,694.00 | 1,694.00 | -3.14% | 68,753 |
| 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 |