Paradise Co., Ltd. (KRX:034230)
South Korea · Delayed Price · Currency is KRW 18,490
0.00 (0.00%)
Last updated: Oct 31, 2025, 9:00 AM KST
Paradise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 18,810.00 | 18,900.00 | 17,000.00 | 17,060.00 | 17,060.00 | -9.01% | 1,997,279 |
| Nov 4, 2025 | 18,390.00 | 18,820.00 | 18,090.00 | 18,750.00 | 18,750.00 | 2.01% | 1,422,203 |
| Nov 3, 2025 | 18,620.00 | 19,070.00 | 18,170.00 | 18,380.00 | 18,380.00 | -0.59% | 1,397,951 |
| Oct 31, 2025 | 18,410.00 | 18,850.00 | 18,200.00 | 18,490.00 | 18,490.00 | - | 851,398 |
| Oct 30, 2025 | 18,660.00 | 18,820.00 | 18,350.00 | 18,490.00 | 18,490.00 | -1.28% | 740,718 |
| Oct 29, 2025 | 19,230.00 | 19,240.00 | 18,540.00 | 18,730.00 | 18,730.00 | -2.35% | 867,350 |
| Oct 28, 2025 | 19,090.00 | 19,300.00 | 18,780.00 | 19,180.00 | 19,180.00 | 1.00% | 797,022 |
| Oct 27, 2025 | 18,860.00 | 19,100.00 | 18,570.00 | 18,990.00 | 18,990.00 | 0.64% | 921,540 |
| Oct 24, 2025 | 19,000.00 | 19,060.00 | 18,660.00 | 18,870.00 | 18,870.00 | 0.05% | 710,686 |
| Oct 23, 2025 | 19,190.00 | 19,240.00 | 18,780.00 | 18,860.00 | 18,860.00 | -1.82% | 891,167 |
| Oct 22, 2025 | 19,230.00 | 19,410.00 | 19,040.00 | 19,210.00 | 19,210.00 | -0.10% | 644,829 |
| Oct 21, 2025 | 19,510.00 | 19,870.00 | 19,090.00 | 19,230.00 | 19,230.00 | -1.28% | 968,168 |
| Oct 20, 2025 | 18,880.00 | 19,580.00 | 18,500.00 | 19,480.00 | 19,480.00 | 3.34% | 1,073,496 |
| Oct 17, 2025 | 18,880.00 | 19,550.00 | 18,790.00 | 18,850.00 | 18,850.00 | -0.16% | 972,534 |
| Oct 16, 2025 | 19,210.00 | 19,460.00 | 18,880.00 | 18,880.00 | 18,880.00 | -1.72% | 746,415 |
| Oct 15, 2025 | 18,850.00 | 19,440.00 | 18,430.00 | 19,210.00 | 19,210.00 | 1.91% | 1,320,878 |
| Oct 14, 2025 | 19,100.00 | 19,290.00 | 18,530.00 | 18,850.00 | 18,850.00 | -2.13% | 1,748,651 |
| Oct 13, 2025 | 19,210.00 | 19,910.00 | 19,100.00 | 19,260.00 | 19,260.00 | -2.73% | 1,302,677 |
| Oct 10, 2025 | 20,500.00 | 20,650.00 | 18,860.00 | 19,800.00 | 19,800.00 | -7.26% | 4,360,753 |
| 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 |