Parataxis Ethereum, Inc. (KOSDAQ:290560)
South Korea · Delayed Price · Currency is KRW 1,300.00
-43.00 (-3.20%)
At close: Sep 22, 2026
Parataxis Ethereum Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1,444.00 | 1,449.00 | 1,287.00 | 1,300.00 | 1,300.00 | -3.20% | 427,686 |
| Sep 21, 2026 | 1,280.00 | 1,592.00 | 1,276.00 | 1,343.00 | 1,343.00 | 8.48% | 2,278,346 |
| Sep 18, 2026 | 1,242.00 | 1,271.00 | 1,225.00 | 1,238.00 | 1,238.00 | 2.82% | 36,838 |
| Sep 17, 2026 | 1,278.00 | 1,278.00 | 1,197.00 | 1,204.00 | 1,204.00 | 0.67% | 35,657 |
| Sep 16, 2026 | 1,236.00 | 1,241.00 | 1,133.00 | 1,196.00 | 1,196.00 | -3.63% | 119,425 |
| Sep 15, 2026 | 1,300.00 | 1,300.00 | 1,240.00 | 1,241.00 | 1,241.00 | -0.24% | 86,874 |
| Sep 14, 2026 | 1,173.00 | 1,290.00 | 1,155.00 | 1,244.00 | 1,244.00 | 4.63% | 189,932 |
| Sep 11, 2026 | 1,250.00 | 1,285.00 | 1,185.00 | 1,189.00 | 1,189.00 | -4.50% | 58,738 |
| Sep 10, 2026 | 1,227.00 | 1,245.00 | 1,210.00 | 1,245.00 | 1,245.00 | 1.47% | 55,467 |
| Sep 9, 2026 | 1,279.00 | 1,299.00 | 1,225.00 | 1,227.00 | 1,227.00 | -4.07% | 68,165 |
| Sep 8, 2026 | 1,270.00 | 1,290.00 | 1,223.00 | 1,279.00 | 1,279.00 | -0.78% | 115,318 |
| Sep 7, 2026 | 1,306.00 | 1,368.00 | 1,250.00 | 1,289.00 | 1,289.00 | -1.07% | 124,438 |
| Sep 4, 2026 | 1,417.00 | 1,508.00 | 1,303.00 | 1,303.00 | 1,303.00 | 3.66% | 607,961 |
| Sep 3, 2026 | 1,275.00 | 1,299.00 | 1,226.00 | 1,257.00 | 1,257.00 | -1.26% | 165,808 |
| Sep 2, 2026 | 1,370.00 | 1,370.00 | 1,262.00 | 1,273.00 | 1,273.00 | -10.23% | 176,449 |
| Sep 1, 2026 | 1,364.00 | 1,420.00 | 1,330.00 | 1,418.00 | 1,418.00 | 4.80% | 159,234 |
| Aug 31, 2026 | 1,320.00 | 1,399.00 | 1,301.00 | 1,353.00 | 1,353.00 | -4.31% | 175,731 |
| Aug 28, 2026 | 1,480.00 | 1,580.00 | 1,412.00 | 1,414.00 | 1,414.00 | -0.07% | 838,074 |
| Aug 27, 2026 | 1,431.00 | 1,492.00 | 1,370.00 | 1,415.00 | 1,415.00 | -1.67% | 443,495 |
| Aug 26, 2026 | 1,506.00 | 1,539.00 | 1,391.00 | 1,439.00 | 1,439.00 | -7.76% | 815,523 |
| Aug 25, 2026 | 1,420.00 | 1,642.00 | 1,370.00 | 1,560.00 | 1,560.00 | 16.07% | 4,132,951 |
| Aug 24, 2026 | 1,549.00 | 1,691.00 | 1,270.00 | 1,344.00 | 1,344.00 | -1.32% | 5,568,192 |
| Aug 21, 2026 | 1,098.00 | 1,362.00 | 1,071.00 | 1,362.00 | 1,362.00 | 29.96% | 3,236,055 |
| Aug 20, 2026 | 1,050.00 | 1,153.00 | 1,026.00 | 1,048.00 | 1,048.00 | 5.97% | 292,179 |
| Aug 19, 2026 | 998.00 | 1,089.00 | 970.00 | 989.00 | 989.00 | -0.30% | 72,445 |
| Aug 18, 2026 | 1,060.00 | 1,060.00 | 969.00 | 992.00 | 992.00 | -4.71% | 115,478 |
| Aug 14, 2026 | 1,034.00 | 1,070.00 | 992.00 | 1,041.00 | 1,041.00 | 0.68% | 118,066 |
| Aug 13, 2026 | 1,121.00 | 1,121.00 | 1,014.00 | 1,034.00 | 1,034.00 | -4.70% | 124,268 |
| Aug 12, 2026 | 1,113.00 | 1,119.00 | 1,004.00 | 1,085.00 | 1,085.00 | -1.99% | 307,555 |
| 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 |