Paradise Co., Ltd. (KRX:034230)
South Korea · Delayed Price · Currency is KRW 9,600.00
-130.00 (-1.34%)
Sep 18, 2026, 3:30 PM KST
Paradise Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9,790.00 | 9,820.00 | 9,600.00 | 9,600.00 | 9,600.00 | -1.34% | 325,514 |
| Sep 17, 2026 | 9,880.00 | 9,880.00 | 9,710.00 | 9,730.00 | 9,730.00 | -0.61% | 164,968 |
| Sep 16, 2026 | 9,880.00 | 9,880.00 | 9,740.00 | 9,790.00 | 9,790.00 | -0.91% | 198,650 |
| Sep 15, 2026 | 9,990.00 | 10,080.00 | 9,880.00 | 9,880.00 | 9,880.00 | -1.98% | 172,240 |
| Sep 14, 2026 | 9,840.00 | 10,090.00 | 9,760.00 | 10,080.00 | 10,080.00 | 1.51% | 293,249 |
| Sep 11, 2026 | 9,750.00 | 9,930.00 | 9,700.00 | 9,930.00 | 9,930.00 | 0.91% | 239,440 |
| Sep 10, 2026 | 9,770.00 | 9,860.00 | 9,580.00 | 9,840.00 | 9,840.00 | -0.20% | 320,779 |
| Sep 9, 2026 | 10,020.00 | 10,020.00 | 9,800.00 | 9,860.00 | 9,860.00 | -1.40% | 351,549 |
| Sep 8, 2026 | 10,140.00 | 10,220.00 | 10,000.00 | 10,000.00 | 10,000.00 | -0.30% | 283,875 |
| Sep 7, 2026 | 10,190.00 | 10,230.00 | 9,900.00 | 10,030.00 | 10,030.00 | -0.59% | 356,133 |
| Sep 4, 2026 | 9,910.00 | 10,160.00 | 9,890.00 | 10,090.00 | 10,090.00 | 2.75% | 378,011 |
| Sep 3, 2026 | 10,150.00 | 10,260.00 | 9,610.00 | 9,820.00 | 9,820.00 | -2.19% | 781,136 |
| Sep 2, 2026 | 10,060.00 | 10,300.00 | 9,930.00 | 10,040.00 | 10,040.00 | -1.67% | 380,434 |
| Sep 1, 2026 | 10,220.00 | 10,400.00 | 9,970.00 | 10,210.00 | 10,210.00 | 0.10% | 423,675 |
| Aug 31, 2026 | 9,970.00 | 10,290.00 | 9,810.00 | 10,200.00 | 10,200.00 | 1.69% | 670,512 |
| Aug 28, 2026 | 9,770.00 | 10,060.00 | 9,660.00 | 10,030.00 | 10,030.00 | 2.56% | 614,573 |
| Aug 27, 2026 | 9,920.00 | 9,990.00 | 9,530.00 | 9,780.00 | 9,780.00 | -1.11% | 286,901 |
| Aug 26, 2026 | 9,620.00 | 9,960.00 | 9,610.00 | 9,890.00 | 9,890.00 | 2.81% | 420,461 |
| Aug 25, 2026 | 9,440.00 | 9,670.00 | 9,320.00 | 9,620.00 | 9,620.00 | 1.91% | 308,829 |
| Aug 24, 2026 | 9,240.00 | 9,460.00 | 9,220.00 | 9,440.00 | 9,440.00 | 1.94% | 184,038 |
| Aug 21, 2026 | 9,330.00 | 9,390.00 | 9,160.00 | 9,260.00 | 9,260.00 | -2.32% | 342,133 |
| Aug 20, 2026 | 9,510.00 | 9,690.00 | 9,450.00 | 9,480.00 | 9,480.00 | 0.21% | 399,822 |
| Aug 19, 2026 | 9,480.00 | 9,520.00 | 9,320.00 | 9,460.00 | 9,460.00 | -1.25% | 361,362 |
| Aug 18, 2026 | 9,860.00 | 9,940.00 | 9,480.00 | 9,580.00 | 9,580.00 | -3.13% | 555,120 |
| 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% | 611,171 |
| 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 |