Paradise Co., Ltd. (KRX:034230)
South Korea · Delayed Price · Currency is KRW 13,800
-570 (-3.97%)
Jun 30, 2026, 3:30 PM KST
Paradise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 14,330.00 | 14,740.00 | 13,800.00 | 13,800.00 | 13,800.00 | -3.97% | 481,215 |
| Jun 29, 2026 | 13,120.00 | 14,570.00 | 13,100.00 | 14,370.00 | 14,370.00 | 15.79% | 1,031,681 |
| Jun 26, 2026 | 13,240.00 | 13,240.00 | 12,350.00 | 12,410.00 | 12,410.00 | -5.05% | 299,498 |
| Jun 25, 2026 | 12,900.00 | 13,730.00 | 12,900.00 | 13,070.00 | 13,070.00 | 3.08% | 639,238 |
| Jun 24, 2026 | 12,900.00 | 12,930.00 | 12,500.00 | 12,680.00 | 12,680.00 | -1.40% | 675,578 |
| Jun 23, 2026 | 13,950.00 | 13,970.00 | 12,850.00 | 12,860.00 | 12,860.00 | -7.88% | 786,148 |
| Jun 22, 2026 | 14,340.00 | 14,770.00 | 13,960.00 | 13,960.00 | 13,960.00 | -3.12% | 354,850 |
| Jun 19, 2026 | 14,600.00 | 14,730.00 | 14,200.00 | 14,410.00 | 14,410.00 | -1.84% | 635,837 |
| Jun 18, 2026 | 14,900.00 | 15,200.00 | 14,610.00 | 14,680.00 | 14,680.00 | -2.78% | 620,986 |
| Jun 17, 2026 | 15,600.00 | 15,670.00 | 15,080.00 | 15,100.00 | 15,100.00 | -2.33% | 783,986 |
| Jun 16, 2026 | 15,060.00 | 15,570.00 | 15,010.00 | 15,460.00 | 15,460.00 | 3.27% | 591,602 |
| Jun 15, 2026 | 15,100.00 | 15,270.00 | 14,800.00 | 14,970.00 | 14,970.00 | -0.20% | 572,570 |
| Jun 12, 2026 | 15,120.00 | 15,390.00 | 14,600.00 | 15,000.00 | 15,000.00 | 1.63% | 664,154 |
| Jun 11, 2026 | 14,930.00 | 15,180.00 | 14,570.00 | 14,760.00 | 14,760.00 | -2.38% | 916,362 |
| Jun 10, 2026 | 14,930.00 | 15,480.00 | 14,640.00 | 15,120.00 | 15,120.00 | 0.67% | 644,681 |
| Jun 9, 2026 | 14,990.00 | 16,000.00 | 14,270.00 | 15,020.00 | 15,020.00 | 1.49% | 1,544,179 |
| Jun 8, 2026 | 14,900.00 | 15,310.00 | 14,530.00 | 14,800.00 | 14,800.00 | -4.52% | 1,218,778 |
| Jun 5, 2026 | 15,240.00 | 15,950.00 | 14,680.00 | 15,500.00 | 15,500.00 | 5.51% | 1,884,827 |
| Jun 4, 2026 | 14,400.00 | 15,170.00 | 14,090.00 | 14,690.00 | 14,690.00 | 7.38% | 1,509,971 |
| Jun 2, 2026 | 13,750.00 | 13,800.00 | 13,300.00 | 13,680.00 | 13,680.00 | -1.23% | 652,403 |
| Jun 1, 2026 | 13,960.00 | 14,100.00 | 13,610.00 | 13,850.00 | 13,850.00 | -1.77% | 862,435 |
| May 29, 2026 | 14,080.00 | 14,260.00 | 13,550.00 | 14,100.00 | 14,100.00 | 1.29% | 478,983 |
| May 28, 2026 | 14,120.00 | 14,290.00 | 13,540.00 | 13,920.00 | 13,920.00 | -0.93% | 480,554 |
| May 27, 2026 | 14,120.00 | 14,410.00 | 13,900.00 | 14,050.00 | 14,050.00 | -2.23% | 659,127 |
| May 26, 2026 | 14,940.00 | 14,960.00 | 14,300.00 | 14,370.00 | 14,370.00 | -2.24% | 557,956 |
| May 22, 2026 | 14,440.00 | 14,900.00 | 14,170.00 | 14,700.00 | 14,700.00 | 3.16% | 529,188 |
| May 21, 2026 | 14,200.00 | 14,520.00 | 14,160.00 | 14,250.00 | 14,250.00 | 0.64% | 736,519 |
| May 20, 2026 | 14,760.00 | 14,760.00 | 13,950.00 | 14,160.00 | 14,160.00 | -2.01% | 637,972 |
| May 19, 2026 | 14,460.00 | 14,890.00 | 14,190.00 | 14,450.00 | 14,450.00 | 0.14% | 518,847 |
| May 18, 2026 | 15,270.00 | 15,270.00 | 14,180.00 | 14,430.00 | 14,430.00 | -5.75% | 1,088,041 |
| May 15, 2026 | 15,950.00 | 16,220.00 | 15,160.00 | 15,310.00 | 15,310.00 | -4.19% | 721,788 |
| May 14, 2026 | 14,970.00 | 15,980.00 | 14,970.00 | 15,980.00 | 15,980.00 | 6.60% | 728,966 |
| May 13, 2026 | 14,840.00 | 15,200.00 | 14,670.00 | 14,990.00 | 14,990.00 | 1.22% | 647,243 |
| May 12, 2026 | 15,280.00 | 15,280.00 | 14,570.00 | 14,810.00 | 14,810.00 | -2.82% | 547,085 |
| May 11, 2026 | 15,790.00 | 15,790.00 | 15,130.00 | 15,240.00 | 15,240.00 | -3.61% | 595,531 |
| May 8, 2026 | 16,020.00 | 16,160.00 | 15,600.00 | 15,810.00 | 15,810.00 | -1.19% | 539,903 |
| May 7, 2026 | 15,660.00 | 16,610.00 | 15,570.00 | 16,000.00 | 16,000.00 | 3.76% | 1,295,545 |
| May 6, 2026 | 15,830.00 | 15,860.00 | 15,210.00 | 15,420.00 | 15,420.00 | -2.71% | 640,638 |
| May 4, 2026 | 16,060.00 | 16,200.00 | 15,820.00 | 15,850.00 | 15,850.00 | - | 532,100 |
| Apr 30, 2026 | 16,110.00 | 16,130.00 | 15,800.00 | 15,850.00 | 15,850.00 | -1.80% | 314,976 |
| Apr 29, 2026 | 16,230.00 | 16,440.00 | 15,850.00 | 16,140.00 | 16,140.00 | 0.31% | 529,698 |
| Apr 28, 2026 | 16,080.00 | 16,470.00 | 15,930.00 | 16,090.00 | 16,090.00 | 0.06% | 711,994 |
| Apr 27, 2026 | 16,250.00 | 16,680.00 | 16,000.00 | 16,080.00 | 16,080.00 | 1.39% | 1,178,803 |
| Apr 24, 2026 | 15,260.00 | 15,950.00 | 15,210.00 | 15,860.00 | 15,860.00 | 3.73% | 894,488 |
| Apr 23, 2026 | 15,570.00 | 15,600.00 | 15,100.00 | 15,290.00 | 15,290.00 | -0.59% | 553,510 |
| Apr 22, 2026 | 15,300.00 | 15,590.00 | 15,210.00 | 15,380.00 | 15,380.00 | 0.20% | 598,390 |
| Apr 21, 2026 | 15,560.00 | 15,620.00 | 15,210.00 | 15,350.00 | 15,350.00 | -0.71% | 650,772 |
| Apr 20, 2026 | 15,630.00 | 15,630.00 | 15,410.00 | 15,460.00 | 15,460.00 | -1.59% | 426,422 |
| Apr 17, 2026 | 16,180.00 | 16,180.00 | 15,650.00 | 15,710.00 | 15,710.00 | -1.32% | 555,927 |
| Apr 16, 2026 | 15,570.00 | 16,000.00 | 15,560.00 | 15,920.00 | 15,920.00 | 3.38% | 569,392 |