Senko Co., Ltd (KOSDAQ:347000)
2,385.00
+5.00 (0.21%)
Last updated: Aug 6, 2025
Paramount Global Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 7, 2025 | 2,415.00 | 2,415.00 | 2,365.00 | 2,405.00 | - | 0.84% | 63,316 |
Aug 6, 2025 | 2,380.00 | 2,400.00 | 2,355.00 | 2,385.00 | - | 0.21% | 16,818 |
Aug 5, 2025 | 2,360.00 | 2,410.00 | 2,360.00 | 2,380.00 | - | 0.42% | 26,541 |
Aug 4, 2025 | 2,305.00 | 2,370.00 | 2,295.00 | 2,370.00 | - | 2.38% | 62,687 |
Aug 1, 2025 | 2,405.00 | 2,405.00 | 2,300.00 | 2,315.00 | - | -3.74% | 159,109 |
Jul 31, 2025 | 2,400.00 | 2,450.00 | 2,385.00 | 2,405.00 | - | 0.84% | 49,004 |
Jul 30, 2025 | 2,360.00 | 2,395.00 | 2,345.00 | 2,385.00 | - | 0.21% | 48,550 |
Jul 29, 2025 | 2,395.00 | 2,425.00 | 2,360.00 | 2,380.00 | - | -0.63% | 26,176 |
Jul 28, 2025 | 2,375.00 | 2,430.00 | 2,350.00 | 2,395.00 | - | 0.63% | 33,066 |
Jul 25, 2025 | 2,395.00 | 2,435.00 | 2,370.00 | 2,380.00 | - | -0.63% | 54,477 |
Jul 24, 2025 | 2,440.00 | 2,450.00 | 2,365.00 | 2,395.00 | - | -1.24% | 68,174 |
Jul 23, 2025 | 2,400.00 | 2,425.00 | 2,365.00 | 2,425.00 | - | 1.04% | 93,309 |
Jul 22, 2025 | 2,425.00 | 2,450.00 | 2,385.00 | 2,400.00 | - | -2.04% | 119,448 |
Jul 21, 2025 | 2,450.00 | 2,480.00 | 2,425.00 | 2,450.00 | - | -0.81% | 69,125 |
Jul 18, 2025 | 2,445.00 | 2,470.00 | 2,415.00 | 2,470.00 | - | 0.41% | 111,907 |
Jul 17, 2025 | 2,505.00 | 2,535.00 | 2,450.00 | 2,460.00 | - | -0.81% | 65,685 |
Jul 16, 2025 | 2,480.00 | 2,485.00 | 2,435.00 | 2,480.00 | - | -0.20% | 64,596 |
Jul 15, 2025 | 2,500.00 | 2,510.00 | 2,440.00 | 2,485.00 | - | -0.60% | 140,484 |
Jul 14, 2025 | 2,495.00 | 2,530.00 | 2,455.00 | 2,500.00 | - | 0.20% | 64,348 |
Jul 11, 2025 | 2,500.00 | 2,535.00 | 2,490.00 | 2,495.00 | - | - | 78,884 |
Jul 10, 2025 | 2,500.00 | 2,550.00 | 2,480.00 | 2,495.00 | - | -0.20% | 99,017 |
Jul 9, 2025 | 2,480.00 | 2,540.00 | 2,445.00 | 2,500.00 | - | 0.81% | 85,558 |
Jul 8, 2025 | 2,460.00 | 2,535.00 | 2,455.00 | 2,480.00 | - | - | 131,330 |
Jul 7, 2025 | 2,475.00 | 2,535.00 | 2,465.00 | 2,480.00 | - | - | 71,128 |
Jul 4, 2025 | 2,540.00 | 2,575.00 | 2,470.00 | 2,480.00 | - | -2.36% | 187,051 |
Jul 3, 2025 | 2,630.00 | 2,640.00 | 2,525.00 | 2,540.00 | - | -3.05% | 278,258 |
Jul 2, 2025 | 2,560.00 | 2,640.00 | 2,505.00 | 2,620.00 | - | 2.75% | 490,248 |
Jul 1, 2025 | 2,655.00 | 3,075.00 | 2,530.00 | 2,550.00 | - | -3.95% | 3,663,005 |
Jun 30, 2025 | 2,700.00 | 2,710.00 | 2,605.00 | 2,655.00 | - | -1.67% | 168,128 |
Jun 27, 2025 | 2,675.00 | 2,720.00 | 2,625.00 | 2,700.00 | - | 0.93% | 235,209 |
Jun 26, 2025 | 2,675.00 | 2,740.00 | 2,600.00 | 2,675.00 | - | 0.19% | 254,669 |
Jun 25, 2025 | 2,645.00 | 2,935.00 | 2,635.00 | 2,670.00 | - | 0.95% | 2,396,994 |
Jun 24, 2025 | 2,585.00 | 2,650.00 | 2,580.00 | 2,645.00 | - | 2.72% | 180,656 |
Jun 23, 2025 | 2,590.00 | 2,640.00 | 2,565.00 | 2,575.00 | - | -2.83% | 187,993 |
Jun 20, 2025 | 2,680.00 | 2,685.00 | 2,620.00 | 2,650.00 | - | -0.38% | 281,183 |
Jun 19, 2025 | 2,610.00 | 2,660.00 | 2,595.00 | 2,660.00 | - | 2.11% | 179,966 |
Jun 18, 2025 | 2,585.00 | 2,640.00 | 2,580.00 | 2,605.00 | - | 0.77% | 220,417 |
Jun 17, 2025 | 2,640.00 | 2,640.00 | 2,555.00 | 2,585.00 | - | -0.39% | 243,114 |
Jun 16, 2025 | 2,530.00 | 2,645.00 | 2,505.00 | 2,595.00 | - | 1.96% | 466,901 |
Jun 13, 2025 | 2,585.00 | 2,595.00 | 2,495.00 | 2,545.00 | - | -1.55% | 371,859 |
Jun 12, 2025 | 2,600.00 | 2,615.00 | 2,575.00 | 2,585.00 | - | -0.39% | 195,186 |
Jun 11, 2025 | 2,610.00 | 2,610.00 | 2,570.00 | 2,595.00 | - | 0.39% | 241,934 |
Jun 10, 2025 | 2,575.00 | 2,590.00 | 2,520.00 | 2,585.00 | - | -0.19% | 196,968 |
Jun 9, 2025 | 2,560.00 | 2,605.00 | 2,550.00 | 2,590.00 | - | 1.77% | 331,698 |
Jun 5, 2025 | 2,575.00 | 2,605.00 | 2,530.00 | 2,545.00 | - | -1.17% | 263,154 |
Jun 4, 2025 | 2,560.00 | 2,605.00 | 2,545.00 | 2,575.00 | - | 0.59% | 447,613 |
Jun 2, 2025 | 2,495.00 | 2,625.00 | 2,480.00 | 2,560.00 | - | 2.20% | 2,162,908 |
May 30, 2025 | 2,510.00 | 2,555.00 | 2,485.00 | 2,505.00 | - | - | 321,788 |
May 29, 2025 | 2,495.00 | 2,540.00 | 2,495.00 | 2,505.00 | - | 0.60% | 289,238 |
May 28, 2025 | 2,530.00 | 2,565.00 | 2,485.00 | 2,490.00 | - | -1.58% | 452,686 |