ActRO Co., Ltd (KOSDAQ:290740)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,370.00
+50.00 (0.94%)
At close: Aug 5, 2025, 3:30 PM KST

Paramount Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20255,600.005,600.005,330.005,440.00-1.30%2,572
Aug 6, 20255,430.005,430.005,310.005,370.00--1,322
Aug 5, 20255,320.005,370.005,300.005,370.00-0.94%5,031
Aug 4, 20255,500.005,500.005,270.005,320.00--2.03%4,748
Aug 1, 20255,390.005,450.005,340.005,430.00--0.37%4,404
Jul 31, 20255,480.005,570.005,380.005,450.00--0.37%5,810
Jul 30, 20255,400.005,580.005,400.005,470.00-0.74%4,329
Jul 29, 20255,560.005,650.005,430.005,430.00--1.27%2,859
Jul 28, 20255,570.005,590.005,500.005,500.00--1.61%3,846
Jul 25, 20255,440.005,650.005,440.005,590.00-1.82%4,544
Jul 24, 20255,610.005,610.005,450.005,490.00--2.31%2,947
Jul 23, 20255,590.005,690.005,500.005,620.00--0.71%8,770
Jul 22, 20255,580.005,670.005,560.005,660.00--3,902
Jul 21, 20255,670.005,690.005,510.005,660.00--0.18%15,915
Jul 18, 20255,610.005,670.005,530.005,670.00-1.07%5,563
Jul 17, 20255,530.005,610.005,460.005,610.00-1.45%5,511
Jul 16, 20255,490.005,540.005,450.005,530.00-0.73%8,755
Jul 15, 20255,400.005,560.005,400.005,490.00-0.55%14,613
Jul 14, 20255,450.005,560.005,400.005,460.00-0.18%3,300
Jul 11, 20255,390.005,560.005,380.005,450.00-0.18%5,327
Jul 10, 20255,350.005,500.005,280.005,440.00-2.45%17,394
Jul 9, 20255,230.005,320.005,160.005,310.00-1.72%16,217
Jul 8, 20255,220.005,220.005,170.005,220.00--8,738
Jul 7, 20255,230.005,320.005,140.005,220.00--1.14%2,696
Jul 4, 20255,200.005,300.005,190.005,280.00-0.38%16,094
Jul 3, 20255,180.005,280.005,180.005,260.00-0.38%1,009
Jul 2, 20255,150.005,250.005,150.005,240.00-0.58%1,063
Jul 1, 20255,200.005,320.005,170.005,210.00--0.57%8,805
Jun 30, 20255,180.005,320.005,170.005,240.00-0.38%20,466
Jun 27, 20255,200.005,270.005,170.005,220.00--0.38%5,402
Jun 26, 20255,260.005,300.005,200.005,240.00--0.38%6,509
Jun 25, 20255,200.005,280.005,180.005,260.00-0.57%9,000
Jun 24, 20255,250.005,300.005,140.005,230.00-0.77%3,994
Jun 23, 20255,310.005,390.005,170.005,190.00-0.39%13,092
Jun 20, 20255,300.005,300.005,100.005,170.00-1.17%26,348
Jun 19, 20255,060.005,490.004,995.005,110.00-0.99%72,212
Jun 18, 20255,010.005,180.005,000.005,060.00--29,326
Jun 17, 20255,060.005,120.005,010.005,060.00--20,445
Jun 16, 20255,190.005,190.005,000.005,060.00--2.50%22,125
Jun 13, 20255,310.005,320.005,140.005,190.00--0.76%18,853
Jun 12, 20255,300.005,300.005,030.005,230.00-0.19%16,559
Jun 11, 20255,190.005,320.005,170.005,220.00-0.77%2,984
Jun 10, 20255,250.005,250.005,030.005,180.00--0.19%10,326
Jun 9, 20255,190.005,190.005,140.005,190.00-1.17%11,857
Jun 5, 20255,130.005,150.005,070.005,130.00-0.59%4,773
Jun 4, 20255,090.005,240.005,070.005,100.00-0.20%8,719
Jun 2, 20255,150.005,190.005,090.005,090.00--1.36%4,529
May 30, 20255,170.005,350.005,070.005,160.00-0.39%3,309
May 29, 20255,140.005,140.005,090.005,140.00--4,346
May 28, 20255,180.005,180.005,090.005,140.00--0.19%5,576