Paradise Co., Ltd. (KRX:034230)
South Korea · Delayed Price · Currency is KRW 20,750
+700 (3.49%)
Last updated: Feb 5, 2026, 9:00 AM KST
Paradise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 18,190.00 | 18,200.00 | 17,790.00 | 17,960.00 | 17,960.00 | -0.61% | 480,816 |
| Mar 17, 2026 | 17,320.00 | 18,340.00 | 17,260.00 | 18,070.00 | 18,070.00 | 5.67% | 708,279 |
| Mar 16, 2026 | 16,950.00 | 17,840.00 | 16,810.00 | 17,100.00 | 17,100.00 | 2.09% | 397,136 |
| Mar 13, 2026 | 16,380.00 | 17,040.00 | 16,380.00 | 16,750.00 | 16,750.00 | -1.59% | 408,837 |
| Mar 12, 2026 | 17,060.00 | 17,470.00 | 16,810.00 | 17,020.00 | 17,020.00 | -0.29% | 251,113 |
| Mar 11, 2026 | 16,400.00 | 17,480.00 | 16,380.00 | 17,070.00 | 17,070.00 | 5.11% | 596,693 |
| Mar 10, 2026 | 16,700.00 | 16,700.00 | 16,110.00 | 16,240.00 | 16,240.00 | 2.14% | 439,073 |
| Mar 9, 2026 | 15,830.00 | 16,090.00 | 15,580.00 | 15,900.00 | 15,900.00 | -6.25% | 532,427 |
| Mar 6, 2026 | 16,660.00 | 17,300.00 | 16,560.00 | 16,960.00 | 16,960.00 | -0.76% | 507,252 |
| Mar 5, 2026 | 17,130.00 | 17,560.00 | 16,910.00 | 17,090.00 | 17,090.00 | 6.15% | 761,485 |
| Mar 4, 2026 | 17,600.00 | 17,850.00 | 15,500.00 | 16,100.00 | 16,100.00 | -13.44% | 1,141,688 |
| Mar 3, 2026 | 19,520.00 | 19,550.00 | 18,300.00 | 18,600.00 | 18,600.00 | -6.77% | 733,084 |
| Feb 27, 2026 | 19,510.00 | 20,300.00 | 19,430.00 | 19,950.00 | 19,950.00 | 2.26% | 736,773 |
| Feb 26, 2026 | 19,570.00 | 19,800.00 | 19,350.00 | 19,510.00 | 19,510.00 | -0.56% | 695,729 |
| Feb 25, 2026 | 20,050.00 | 20,050.00 | 18,900.00 | 19,620.00 | 19,620.00 | -1.85% | 1,119,376 |
| Feb 24, 2026 | 20,550.00 | 20,600.00 | 19,980.00 | 19,990.00 | 19,990.00 | -2.49% | 515,778 |
| Feb 23, 2026 | 20,300.00 | 20,850.00 | 19,900.00 | 20,500.00 | 20,500.00 | 0.49% | 628,105 |
| Feb 20, 2026 | 20,100.00 | 20,800.00 | 20,050.00 | 20,400.00 | 20,400.00 | 1.24% | 663,987 |
| Feb 19, 2026 | 20,400.00 | 20,500.00 | 19,540.00 | 20,150.00 | 20,150.00 | -1.71% | 986,614 |
| Feb 13, 2026 | 20,700.00 | 20,850.00 | 20,100.00 | 20,500.00 | 20,500.00 | -1.20% | 617,453 |
| Feb 12, 2026 | 21,450.00 | 21,500.00 | 20,250.00 | 20,750.00 | 20,750.00 | -3.04% | 1,265,888 |
| Feb 11, 2026 | 21,200.00 | 21,500.00 | 20,750.00 | 21,400.00 | 21,400.00 | 0.71% | 1,013,851 |
| Feb 10, 2026 | 20,750.00 | 21,600.00 | 20,550.00 | 21,250.00 | 21,250.00 | 1.67% | 872,603 |
| Feb 9, 2026 | 20,400.00 | 21,400.00 | 19,900.00 | 20,900.00 | 20,900.00 | 2.70% | 1,475,549 |
| Feb 6, 2026 | 20,550.00 | 20,650.00 | 19,850.00 | 20,350.00 | 20,350.00 | -1.93% | 1,056,129 |
| Feb 5, 2026 | 20,250.00 | 21,850.00 | 19,800.00 | 20,750.00 | 20,750.00 | 3.49% | 2,602,773 |
| Feb 4, 2026 | 19,010.00 | 20,500.00 | 18,940.00 | 20,050.00 | 20,050.00 | 8.09% | 2,303,204 |
| Feb 3, 2026 | 17,890.00 | 18,580.00 | 17,730.00 | 18,550.00 | 18,550.00 | 6.49% | 1,443,042 |
| Feb 2, 2026 | 17,900.00 | 18,100.00 | 17,080.00 | 17,420.00 | 17,420.00 | -1.80% | 894,106 |
| Jan 30, 2026 | 17,730.00 | 18,400.00 | 17,230.00 | 17,740.00 | 17,740.00 | 0.17% | 1,180,798 |
| Jan 29, 2026 | 16,960.00 | 17,830.00 | 16,650.00 | 17,710.00 | 17,710.00 | 4.42% | 1,160,267 |
| Jan 28, 2026 | 16,720.00 | 17,270.00 | 16,640.00 | 16,960.00 | 16,960.00 | 2.35% | 712,899 |
| Jan 27, 2026 | 16,920.00 | 17,170.00 | 16,400.00 | 16,570.00 | 16,570.00 | -2.01% | 649,333 |
| Jan 26, 2026 | 17,090.00 | 17,300.00 | 16,790.00 | 16,910.00 | 16,910.00 | -1.34% | 479,268 |
| Jan 23, 2026 | 17,550.00 | 17,550.00 | 16,960.00 | 17,140.00 | 17,140.00 | -0.52% | 392,832 |
| Jan 22, 2026 | 17,090.00 | 17,540.00 | 16,910.00 | 17,230.00 | 17,230.00 | 0.53% | 428,384 |
| Jan 21, 2026 | 17,280.00 | 17,390.00 | 16,900.00 | 17,140.00 | 17,140.00 | -1.61% | 389,702 |
| Jan 20, 2026 | 16,800.00 | 17,560.00 | 16,800.00 | 17,420.00 | 17,420.00 | 3.20% | 636,624 |
| Jan 19, 2026 | 16,760.00 | 17,020.00 | 16,520.00 | 16,880.00 | 16,880.00 | 0.60% | 457,004 |
| Jan 16, 2026 | 17,200.00 | 17,200.00 | 16,660.00 | 16,780.00 | 16,780.00 | -1.76% | 452,702 |
| Jan 15, 2026 | 16,920.00 | 17,320.00 | 16,920.00 | 17,080.00 | 17,080.00 | 0.95% | 408,308 |
| Jan 14, 2026 | 16,970.00 | 17,170.00 | 16,820.00 | 16,920.00 | 16,920.00 | -0.53% | 357,098 |
| Jan 13, 2026 | 16,950.00 | 17,020.00 | 16,560.00 | 17,010.00 | 17,010.00 | 1.92% | 542,425 |
| Jan 12, 2026 | 16,600.00 | 17,050.00 | 16,230.00 | 16,690.00 | 16,690.00 | 0.60% | 592,648 |
| Jan 9, 2026 | 15,900.00 | 16,750.00 | 15,810.00 | 16,590.00 | 16,590.00 | 5.00% | 730,788 |
| Jan 8, 2026 | 15,580.00 | 15,950.00 | 15,360.00 | 15,800.00 | 15,800.00 | 1.61% | 550,355 |
| Jan 7, 2026 | 15,850.00 | 15,890.00 | 15,390.00 | 15,550.00 | 15,550.00 | -2.20% | 554,583 |
| Jan 6, 2026 | 16,540.00 | 16,540.00 | 15,830.00 | 15,900.00 | 15,900.00 | -3.28% | 589,006 |
| Jan 5, 2026 | 16,890.00 | 16,890.00 | 16,250.00 | 16,440.00 | 16,440.00 | -1.32% | 571,852 |
| Jan 2, 2026 | 16,720.00 | 16,950.00 | 16,370.00 | 16,660.00 | 16,660.00 | 0.66% | 368,777 |