Parataxis Ethereum, Inc. (KOSDAQ:290560)
South Korea · Delayed Price · Currency is KRW 1,089.00
-31.00 (-2.77%)
At close: Jun 5, 2026
Parataxis Ethereum Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 1,770.00 | 1,770.00 | 1,684.00 | 1,705.00 | 1,705.00 | -1.45% | 103,686 |
| May 4, 2026 | 1,795.00 | 1,838.00 | 1,730.00 | 1,730.00 | 1,730.00 | -3.62% | 86,695 |
| Apr 30, 2026 | 1,785.00 | 1,834.00 | 1,757.00 | 1,795.00 | 1,795.00 | 1.01% | 92,483 |
| Apr 29, 2026 | 1,840.00 | 1,870.00 | 1,777.00 | 1,777.00 | 1,777.00 | -3.89% | 110,856 |
| Apr 28, 2026 | 1,889.00 | 1,960.00 | 1,848.00 | 1,849.00 | 1,849.00 | -2.12% | 67,247 |
| Apr 27, 2026 | 1,907.00 | 1,928.00 | 1,859.00 | 1,889.00 | 1,889.00 | -0.94% | 105,312 |
| 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% | 99,453 |
| Apr 17, 2026 | 2,085.00 | 2,145.00 | 1,971.00 | 2,010.00 | 2,010.00 | -1.95% | 164,737 |
| Apr 16, 2026 | 1,976.00 | 2,265.00 | 1,976.00 | 2,050.00 | 2,050.00 | 4.70% | 503,953 |
| Apr 15, 2026 | 2,060.00 | 2,085.00 | 1,953.00 | 1,958.00 | 1,958.00 | -3.78% | 192,229 |
| Apr 14, 2026 | 1,900.00 | 2,160.00 | 1,890.00 | 2,035.00 | 2,035.00 | 10.60% | 808,055 |
| 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 | - | 53,658 |
| Apr 9, 2026 | 1,889.00 | 1,889.00 | 1,701.00 | 1,765.00 | 1,765.00 | -6.51% | 178,127 |
| Apr 8, 2026 | 1,970.00 | 2,015.00 | 1,780.00 | 1,888.00 | 1,888.00 | 2.66% | 481,046 |
| Apr 7, 2026 | 1,723.00 | 1,868.00 | 1,705.00 | 1,839.00 | 1,839.00 | 5.69% | 126,186 |
| Apr 6, 2026 | 1,694.00 | 1,820.00 | 1,640.00 | 1,740.00 | 1,740.00 | 2.72% | 86,992 |
| Apr 3, 2026 | 1,750.00 | 1,798.00 | 1,693.00 | 1,694.00 | 1,694.00 | -3.14% | 70,788 |
| 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% | 167,569 |
| Mar 31, 2026 | 1,851.00 | 1,851.00 | 1,666.00 | 1,800.00 | 1,800.00 | -2.76% | 158,297 |
| Mar 30, 2026 | 1,772.00 | 1,949.00 | 1,713.00 | 1,851.00 | 1,851.00 | 4.46% | 153,976 |
| Mar 27, 2026 | 1,698.00 | 1,798.00 | 1,642.00 | 1,772.00 | 1,772.00 | 3.38% | 78,580 |
| Mar 26, 2026 | 1,709.00 | 1,723.00 | 1,652.00 | 1,714.00 | 1,714.00 | -0.52% | 54,809 |
| Mar 25, 2026 | 1,666.00 | 1,728.00 | 1,650.00 | 1,723.00 | 1,723.00 | 3.42% | 47,832 |
| Mar 24, 2026 | 1,615.00 | 1,688.00 | 1,596.00 | 1,666.00 | 1,666.00 | 3.67% | 100,687 |