Paradise Co., Ltd. (KRX:034230)
South Korea · Delayed Price · Currency is KRW 21,350
+400 (1.91%)
At close: Oct 2, 2025
Paradise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 21,150.00 | 21,450.00 | 20,650.00 | 21,350.00 | 21,350.00 | 1.91% | 1,260,007 |
| Oct 1, 2025 | 21,150.00 | 21,300.00 | 20,550.00 | 20,950.00 | 20,950.00 | -0.71% | 909,586 |
| Sep 30, 2025 | 21,000.00 | 21,350.00 | 20,700.00 | 21,100.00 | 21,100.00 | 0.96% | 845,167 |
| Sep 29, 2025 | 21,350.00 | 22,100.00 | 20,600.00 | 20,900.00 | 20,900.00 | -1.18% | 1,541,366 |
| Sep 26, 2025 | 21,450.00 | 21,600.00 | 20,950.00 | 21,150.00 | 21,150.00 | -0.94% | 878,527 |
| Sep 25, 2025 | 22,300.00 | 22,500.00 | 21,100.00 | 21,350.00 | 21,350.00 | -3.83% | 1,396,172 |
| Sep 24, 2025 | 23,900.00 | 23,900.00 | 21,950.00 | 22,200.00 | 22,200.00 | -6.13% | 3,294,573 |
| Sep 23, 2025 | 22,350.00 | 24,000.00 | 22,250.00 | 23,650.00 | 23,650.00 | 5.11% | 2,950,724 |
| Sep 22, 2025 | 22,900.00 | 23,250.00 | 22,300.00 | 22,500.00 | 22,500.00 | -1.75% | 1,210,863 |
| Sep 19, 2025 | 22,700.00 | 22,975.00 | 22,150.00 | 22,900.00 | 22,900.00 | 0.88% | 1,601,110 |
| Sep 18, 2025 | 22,750.00 | 22,800.00 | 21,700.00 | 22,700.00 | 22,700.00 | 0.22% | 3,588,157 |
| Sep 17, 2025 | 21,300.00 | 23,400.00 | 21,250.00 | 22,650.00 | 22,650.00 | 6.34% | 6,070,820 |
| Sep 16, 2025 | 21,050.00 | 21,400.00 | 20,450.00 | 21,300.00 | 21,300.00 | 1.19% | 972,331 |
| Sep 15, 2025 | 21,450.00 | 21,500.00 | 20,150.00 | 21,050.00 | 21,050.00 | -1.64% | 2,776,622 |
| Sep 12, 2025 | 21,550.00 | 21,950.00 | 21,200.00 | 21,400.00 | 21,400.00 | 0.23% | 890,415 |
| Sep 11, 2025 | 21,750.00 | 21,750.00 | 21,200.00 | 21,350.00 | 21,350.00 | -0.93% | 735,849 |
| Sep 10, 2025 | 21,550.00 | 22,100.00 | 21,150.00 | 21,550.00 | 21,550.00 | 0.47% | 1,047,433 |
| Sep 9, 2025 | 21,750.00 | 21,900.00 | 21,100.00 | 21,450.00 | 21,450.00 | -0.92% | 875,082 |
| Sep 8, 2025 | 20,900.00 | 21,650.00 | 20,500.00 | 21,650.00 | 21,650.00 | 4.59% | 1,097,208 |
| Sep 5, 2025 | 21,300.00 | 21,500.00 | 20,600.00 | 20,700.00 | 20,700.00 | -2.13% | 675,545 |
| Sep 4, 2025 | 21,250.00 | 21,800.00 | 20,800.00 | 21,150.00 | 21,150.00 | 0.24% | 1,480,640 |
| Sep 3, 2025 | 19,600.00 | 21,200.00 | 19,600.00 | 21,100.00 | 21,100.00 | 8.37% | 2,299,116 |
| Sep 2, 2025 | 20,600.00 | 21,100.00 | 19,470.00 | 19,470.00 | 19,470.00 | -5.71% | 1,620,243 |
| Sep 1, 2025 | 21,000.00 | 21,200.00 | 20,500.00 | 20,650.00 | 20,650.00 | -1.67% | 634,504 |
| Aug 29, 2025 | 20,450.00 | 21,150.00 | 20,250.00 | 21,000.00 | 21,000.00 | 2.94% | 706,036 |
| Aug 28, 2025 | 20,100.00 | 20,550.00 | 20,000.00 | 20,400.00 | 20,400.00 | -0.49% | 453,326 |
| Aug 27, 2025 | 21,200.00 | 21,525.00 | 20,250.00 | 20,500.00 | 20,500.00 | -1.68% | 967,379 |
| Aug 26, 2025 | 20,650.00 | 21,550.00 | 20,600.00 | 20,850.00 | 20,850.00 | 1.46% | 1,590,443 |
| Aug 25, 2025 | 20,600.00 | 20,900.00 | 20,350.00 | 20,550.00 | 20,550.00 | -0.24% | 427,954 |
| Aug 22, 2025 | 20,950.00 | 21,000.00 | 20,450.00 | 20,600.00 | 20,600.00 | -0.96% | 431,744 |
| Aug 21, 2025 | 21,000.00 | 21,300.00 | 20,550.00 | 20,800.00 | 20,800.00 | 0.24% | 687,958 |
| Aug 20, 2025 | 20,000.00 | 20,950.00 | 19,860.00 | 20,750.00 | 20,750.00 | 2.22% | 1,034,567 |
| Aug 19, 2025 | 20,150.00 | 20,550.00 | 19,520.00 | 20,300.00 | 20,300.00 | -1.69% | 1,304,056 |
| Aug 18, 2025 | 20,300.00 | 21,000.00 | 20,300.00 | 20,650.00 | 20,650.00 | 0.73% | 1,046,043 |
| Aug 14, 2025 | 21,250.00 | 21,450.00 | 20,500.00 | 20,500.00 | 20,500.00 | -4.21% | 828,591 |
| Aug 13, 2025 | 21,500.00 | 21,950.00 | 20,350.00 | 21,400.00 | 21,400.00 | -0.70% | 1,064,823 |
| Aug 12, 2025 | 21,450.00 | 21,850.00 | 21,100.00 | 21,550.00 | 21,550.00 | - | 768,435 |
| Aug 11, 2025 | 21,550.00 | 21,750.00 | 21,250.00 | 21,550.00 | 21,550.00 | -0.46% | 926,941 |
| Aug 8, 2025 | 19,750.00 | 22,600.00 | 19,690.00 | 21,650.00 | 21,650.00 | 11.03% | 5,778,587 |
| Aug 7, 2025 | 19,300.00 | 19,670.00 | 19,000.00 | 19,500.00 | 19,500.00 | 3.45% | 1,553,434 |
| Aug 6, 2025 | 18,320.00 | 18,900.00 | 18,260.00 | 18,850.00 | 18,850.00 | 2.89% | 1,154,191 |
| Aug 5, 2025 | 18,350.00 | 18,670.00 | 17,940.00 | 18,320.00 | 18,320.00 | 0.55% | 671,963 |
| Aug 4, 2025 | 17,700.00 | 18,620.00 | 17,700.00 | 18,220.00 | 18,220.00 | 2.82% | 876,860 |
| Aug 1, 2025 | 17,900.00 | 17,900.00 | 17,460.00 | 17,720.00 | 17,720.00 | -2.15% | 616,450 |
| Jul 31, 2025 | 17,550.00 | 18,240.00 | 17,480.00 | 18,110.00 | 18,110.00 | 3.66% | 1,017,660 |
| Jul 30, 2025 | 17,820.00 | 17,820.00 | 17,090.00 | 17,470.00 | 17,470.00 | -2.02% | 1,572,244 |
| Jul 29, 2025 | 18,180.00 | 18,210.00 | 17,350.00 | 17,830.00 | 17,830.00 | -3.20% | 1,334,091 |
| Jul 28, 2025 | 18,450.00 | 18,870.00 | 18,190.00 | 18,420.00 | 18,420.00 | -0.27% | 994,423 |
| Jul 25, 2025 | 19,110.00 | 19,450.00 | 18,150.00 | 18,470.00 | 18,470.00 | -3.75% | 1,234,484 |
| Jul 24, 2025 | 19,490.00 | 19,570.00 | 18,950.00 | 19,190.00 | 19,190.00 | -1.59% | 709,610 |