Paradise Co., Ltd. (KRX:034230)
South Korea · Delayed Price · Currency is KRW 9,890.00
+180.00 (1.85%)
Aug 14, 2026, 3:30 PM KST
Paradise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 9,740.00 | 9,920.00 | 9,680.00 | 9,890.00 | 9,890.00 | 1.85% | 661,166 |
| Aug 13, 2026 | 9,960.00 | 10,010.00 | 9,670.00 | 9,710.00 | 9,710.00 | -1.92% | 723,655 |
| Aug 12, 2026 | 9,870.00 | 10,120.00 | 9,870.00 | 9,900.00 | 9,900.00 | 0.41% | 617,343 |
| Aug 11, 2026 | 9,850.00 | 9,900.00 | 9,660.00 | 9,860.00 | 9,860.00 | 0.20% | 611,165 |
| Aug 10, 2026 | 10,090.00 | 10,090.00 | 9,650.00 | 9,840.00 | 9,840.00 | -2.57% | 731,020 |
| Aug 7, 2026 | 10,010.00 | 10,100.00 | 9,820.00 | 10,100.00 | 10,100.00 | 1.10% | 348,295 |
| Aug 6, 2026 | 9,800.00 | 10,050.00 | 9,720.00 | 9,990.00 | 9,990.00 | 2.15% | 477,620 |
| Aug 5, 2026 | 10,110.00 | 10,230.00 | 9,760.00 | 9,780.00 | 9,780.00 | -2.30% | 556,886 |
| Aug 4, 2026 | 9,530.00 | 10,010.00 | 9,520.00 | 10,010.00 | 10,010.00 | 5.15% | 381,633 |
| Aug 3, 2026 | 9,630.00 | 9,740.00 | 9,370.00 | 9,520.00 | 9,520.00 | -1.86% | 315,320 |
| Jul 31, 2026 | 9,710.00 | 9,790.00 | 9,560.00 | 9,700.00 | 9,700.00 | 2.65% | 292,249 |
| Jul 30, 2026 | 9,320.00 | 9,840.00 | 9,320.00 | 9,450.00 | 9,450.00 | -1.87% | 480,467 |
| Jul 29, 2026 | 9,960.00 | 10,130.00 | 9,490.00 | 9,630.00 | 9,630.00 | -2.83% | 731,694 |
| Jul 28, 2026 | 10,260.00 | 10,270.00 | 9,780.00 | 9,910.00 | 9,910.00 | -4.07% | 390,982 |
| Jul 27, 2026 | 10,210.00 | 10,480.00 | 10,160.00 | 10,330.00 | 10,330.00 | 2.99% | 467,228 |
| Jul 24, 2026 | 10,030.00 | 10,220.00 | 9,900.00 | 10,030.00 | 10,030.00 | -1.47% | 327,362 |
| Jul 23, 2026 | 9,740.00 | 10,180.00 | 9,740.00 | 10,180.00 | 10,180.00 | 4.62% | 524,999 |
| Jul 22, 2026 | 9,780.00 | 9,900.00 | 9,720.00 | 9,730.00 | 9,730.00 | 0.62% | 499,936 |
| Jul 21, 2026 | 9,740.00 | 9,900.00 | 9,520.00 | 9,670.00 | 9,670.00 | -1.23% | 729,488 |
| Jul 20, 2026 | 10,050.00 | 10,090.00 | 9,660.00 | 9,790.00 | 9,790.00 | -3.93% | 825,218 |
| Jul 16, 2026 | 10,450.00 | 10,530.00 | 9,980.00 | 10,190.00 | 10,190.00 | -2.49% | 1,772,630 |
| Jul 15, 2026 | 12,200.00 | 12,280.00 | 10,150.00 | 10,450.00 | 10,450.00 | -13.49% | 4,534,063 |
| Jul 14, 2026 | 12,670.00 | 12,670.00 | 12,050.00 | 12,080.00 | 12,080.00 | -3.75% | 450,291 |
| Jul 13, 2026 | 12,780.00 | 13,120.00 | 12,320.00 | 12,550.00 | 12,550.00 | -0.87% | 453,283 |
| Jul 10, 2026 | 12,340.00 | 13,100.00 | 12,340.00 | 12,660.00 | 12,660.00 | 3.69% | 614,277 |
| Jul 9, 2026 | 12,830.00 | 12,920.00 | 12,070.00 | 12,210.00 | 12,210.00 | -5.50% | 635,329 |
| Jul 8, 2026 | 13,380.00 | 13,400.00 | 12,650.00 | 12,920.00 | 12,920.00 | -3.65% | 496,166 |
| Jul 7, 2026 | 13,100.00 | 13,720.00 | 12,850.00 | 13,410.00 | 13,410.00 | 2.44% | 621,754 |
| Jul 6, 2026 | 12,820.00 | 13,350.00 | 12,710.00 | 13,090.00 | 13,090.00 | 2.11% | 649,249 |
| Jul 3, 2026 | 13,810.00 | 13,820.00 | 12,220.00 | 12,820.00 | 12,820.00 | -11.77% | 1,698,873 |
| Jul 2, 2026 | 14,500.00 | 15,600.00 | 14,250.00 | 14,530.00 | 14,530.00 | 0.62% | 779,977 |
| Jul 1, 2026 | 14,000.00 | 14,540.00 | 13,800.00 | 14,440.00 | 14,440.00 | 4.64% | 357,734 |
| 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% | 1,031,728 |
| 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% | 639,266 |
| 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% | 620,996 |
| Jun 17, 2026 | 15,600.00 | 15,670.00 | 15,080.00 | 15,100.00 | 15,100.00 | -2.33% | 783,987 |
| 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% | 1,884,916 |