Paradise Co., Ltd. (KRX:034230)
South Korea · Delayed Price · Currency is KRW 20,700
-450 (-2.13%)
At close: Sep 5, 2025
Paradise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 20,900.00 | 21,650.00 | 20,500.00 | 21,650.00 | 21,650.00 | 4.59% | 1,090,084 |
| 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 |
| Jul 23, 2025 | 19,720.00 | 19,790.00 | 18,750.00 | 19,500.00 | 19,500.00 | - | 936,032 |
| Jul 22, 2025 | 19,420.00 | 19,930.00 | 18,950.00 | 19,500.00 | 19,500.00 | 0.93% | 1,195,486 |
| Jul 21, 2025 | 19,100.00 | 19,480.00 | 18,900.00 | 19,320.00 | 19,320.00 | 1.42% | 797,647 |
| Jul 18, 2025 | 19,100.00 | 19,710.00 | 18,600.00 | 19,050.00 | 19,050.00 | 0.53% | 1,257,476 |
| Jul 17, 2025 | 18,500.00 | 18,950.00 | 18,300.00 | 18,950.00 | 18,950.00 | 1.99% | 873,150 |
| Jul 16, 2025 | 18,900.00 | 19,250.00 | 18,570.00 | 18,580.00 | 18,580.00 | -0.59% | 852,631 |
| Jul 15, 2025 | 18,480.00 | 18,940.00 | 18,350.00 | 18,690.00 | 18,690.00 | 0.54% | 644,304 |
| Jul 14, 2025 | 18,940.00 | 18,950.00 | 18,340.00 | 18,590.00 | 18,590.00 | -1.01% | 757,940 |
| Jul 11, 2025 | 18,460.00 | 18,950.00 | 17,980.00 | 18,780.00 | 18,780.00 | 2.07% | 1,250,996 |
| Jul 10, 2025 | 17,970.00 | 18,680.00 | 17,760.00 | 18,400.00 | 18,400.00 | 2.22% | 1,187,194 |
| Jul 9, 2025 | 17,800.00 | 18,120.00 | 17,450.00 | 18,000.00 | 18,000.00 | 1.24% | 1,114,787 |
| Jul 8, 2025 | 16,570.00 | 17,810.00 | 16,560.00 | 17,780.00 | 17,780.00 | 5.90% | 1,999,107 |
| Jul 7, 2025 | 16,200.00 | 16,940.00 | 16,130.00 | 16,790.00 | 16,790.00 | 4.81% | 1,704,754 |
| Jul 4, 2025 | 15,560.00 | 16,210.00 | 15,310.00 | 16,020.00 | 16,020.00 | 2.96% | 1,540,664 |
| Jul 3, 2025 | 15,380.00 | 16,330.00 | 15,250.00 | 15,560.00 | 15,560.00 | 3.11% | 1,943,326 |
| Jul 2, 2025 | 14,800.00 | 15,230.00 | 14,660.00 | 15,090.00 | 15,090.00 | 2.93% | 434,059 |
| Jul 1, 2025 | 15,310.00 | 15,330.00 | 14,590.00 | 14,660.00 | 14,660.00 | -3.99% | 756,330 |
| Jun 30, 2025 | 15,000.00 | 15,370.00 | 15,000.00 | 15,270.00 | 15,270.00 | 1.80% | 399,964 |