Paratech Company Limited (KOSDAQ:033540)
South Korea
· Delayed Price · Currency is KRW 1,140.00
0.00 (0.00%)
At close: Dec 5, 2025
Paratech Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,130.00 | 1,149.00 | 1,130.00 | 1,140.00 | 1,140.00 | - | 130,883 |
| Dec 4, 2025 | 1,166.00 | 1,169.00 | 1,134.00 | 1,140.00 | 1,140.00 | -2.23% | 195,156 |
| Dec 3, 2025 | 1,167.00 | 1,180.00 | 1,151.00 | 1,166.00 | 1,166.00 | -0.09% | 270,212 |
| Dec 2, 2025 | 1,147.00 | 1,205.00 | 1,147.00 | 1,167.00 | 1,167.00 | 0.69% | 551,614 |
| Dec 1, 2025 | 1,110.00 | 1,299.00 | 1,110.00 | 1,159.00 | 1,159.00 | 3.11% | 6,129,095 |
| Nov 28, 2025 | 1,093.00 | 1,129.00 | 1,093.00 | 1,124.00 | 1,124.00 | 2.93% | 134,483 |
| Nov 27, 2025 | 1,100.00 | 1,127.00 | 1,092.00 | 1,092.00 | 1,092.00 | -1.44% | 156,515 |
| Nov 26, 2025 | 1,110.00 | 1,126.00 | 1,100.00 | 1,108.00 | 1,108.00 | 0.09% | 55,053 |
| Nov 25, 2025 | 1,101.00 | 1,126.00 | 1,097.00 | 1,107.00 | 1,107.00 | -0.72% | 95,629 |
| Nov 24, 2025 | 1,110.00 | 1,130.00 | 1,091.00 | 1,115.00 | 1,115.00 | 1.09% | 131,828 |
| Nov 21, 2025 | 1,119.00 | 1,127.00 | 1,090.00 | 1,103.00 | 1,103.00 | -2.30% | 64,531 |
| Nov 20, 2025 | 1,093.00 | 1,134.00 | 1,070.00 | 1,129.00 | 1,129.00 | 3.01% | 138,912 |
| Nov 19, 2025 | 1,108.00 | 1,108.00 | 1,075.00 | 1,096.00 | 1,096.00 | -1.35% | 126,659 |
| Nov 18, 2025 | 1,113.00 | 1,124.00 | 1,090.00 | 1,111.00 | 1,111.00 | -0.89% | 114,070 |
| Nov 17, 2025 | 1,144.00 | 1,153.00 | 1,120.00 | 1,121.00 | 1,121.00 | -1.15% | 96,734 |
| Nov 14, 2025 | 1,141.00 | 1,141.00 | 1,119.00 | 1,134.00 | 1,134.00 | -0.61% | 49,716 |
| Nov 13, 2025 | 1,157.00 | 1,169.00 | 1,134.00 | 1,141.00 | 1,141.00 | -1.38% | 70,818 |
| Nov 12, 2025 | 1,131.00 | 1,169.00 | 1,131.00 | 1,157.00 | 1,157.00 | 2.30% | 85,515 |
| Nov 11, 2025 | 1,153.00 | 1,172.00 | 1,073.00 | 1,131.00 | 1,131.00 | -1.91% | 177,478 |
| Nov 10, 2025 | 1,127.00 | 1,156.00 | 1,117.00 | 1,153.00 | 1,153.00 | 2.49% | 84,702 |
| Nov 7, 2025 | 1,130.00 | 1,144.00 | 1,109.00 | 1,125.00 | 1,125.00 | -1.23% | 143,551 |
| Nov 6, 2025 | 1,155.00 | 1,158.00 | 1,113.00 | 1,139.00 | 1,139.00 | 0.35% | 143,852 |
| Nov 5, 2025 | 1,140.00 | 1,161.00 | 1,053.00 | 1,135.00 | 1,135.00 | -1.05% | 297,177 |
| Nov 4, 2025 | 1,145.00 | 1,155.00 | 1,133.00 | 1,147.00 | 1,147.00 | 0.17% | 133,242 |
| Nov 3, 2025 | 1,172.00 | 1,180.00 | 1,133.00 | 1,145.00 | 1,145.00 | -2.22% | 314,599 |
| Oct 31, 2025 | 1,177.00 | 1,184.00 | 1,171.00 | 1,171.00 | 1,171.00 | -0.76% | 184,195 |
| Oct 30, 2025 | 1,186.00 | 1,195.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.34% | 199,393 |
| Oct 29, 2025 | 1,195.00 | 1,210.00 | 1,184.00 | 1,196.00 | 1,196.00 | -0.50% | 249,018 |
| Oct 28, 2025 | 1,206.00 | 1,218.00 | 1,191.00 | 1,202.00 | 1,202.00 | -0.33% | 240,481 |
| Oct 27, 2025 | 1,200.00 | 1,209.00 | 1,179.00 | 1,206.00 | 1,206.00 | 0.58% | 332,266 |
| Oct 24, 2025 | 1,222.00 | 1,228.00 | 1,191.00 | 1,199.00 | 1,199.00 | -1.88% | 206,004 |
| Oct 23, 2025 | 1,195.00 | 1,224.00 | 1,177.00 | 1,222.00 | 1,222.00 | 2.69% | 358,460 |
| Oct 22, 2025 | 1,181.00 | 1,191.00 | 1,162.00 | 1,190.00 | 1,190.00 | 0.34% | 354,453 |
| Oct 21, 2025 | 1,198.00 | 1,211.00 | 1,185.00 | 1,186.00 | 1,186.00 | -1.25% | 624,597 |
| Oct 20, 2025 | 1,200.00 | 1,212.00 | 1,183.00 | 1,201.00 | 1,201.00 | -0.50% | 1,010,795 |
| Oct 17, 2025 | 1,215.00 | 1,470.00 | 1,207.00 | 1,207.00 | 1,207.00 | -0.58% | 21,046,950 |
| Oct 16, 2025 | 1,243.00 | 1,247.00 | 1,205.00 | 1,214.00 | 1,214.00 | -2.33% | 304,555 |
| Oct 15, 2025 | 1,216.00 | 1,243.00 | 1,216.00 | 1,243.00 | 1,243.00 | 2.47% | 132,349 |
| Oct 14, 2025 | 1,232.00 | 1,239.00 | 1,213.00 | 1,213.00 | 1,213.00 | -1.54% | 179,206 |
| Oct 13, 2025 | 1,229.00 | 1,239.00 | 1,210.00 | 1,232.00 | 1,232.00 | -0.56% | 198,296 |
| Oct 10, 2025 | 1,241.00 | 1,253.00 | 1,239.00 | 1,239.00 | 1,239.00 | -1.12% | 119,221 |
| Oct 2, 2025 | 1,237.00 | 1,277.00 | 1,232.00 | 1,253.00 | 1,253.00 | 1.05% | 192,225 |
| Oct 1, 2025 | 1,262.00 | 1,262.00 | 1,238.00 | 1,240.00 | 1,240.00 | -1.74% | 444,548 |
| Sep 30, 2025 | 1,291.00 | 1,293.00 | 1,260.00 | 1,262.00 | 1,262.00 | -2.02% | 359,683 |
| Sep 29, 2025 | 1,325.00 | 1,443.00 | 1,285.00 | 1,288.00 | 1,288.00 | 0.94% | 2,246,779 |
| Sep 26, 2025 | 1,288.00 | 1,290.00 | 1,267.00 | 1,276.00 | 1,276.00 | -0.93% | 207,463 |
| Sep 25, 2025 | 1,300.00 | 1,305.00 | 1,287.00 | 1,288.00 | 1,288.00 | -1.08% | 98,944 |
| Sep 24, 2025 | 1,299.00 | 1,304.00 | 1,288.00 | 1,302.00 | 1,302.00 | 0.15% | 134,549 |
| Sep 23, 2025 | 1,297.00 | 1,306.00 | 1,286.00 | 1,300.00 | 1,300.00 | -0.46% | 201,750 |
| Sep 22, 2025 | 1,324.00 | 1,329.00 | 1,294.00 | 1,306.00 | 1,306.00 | -1.36% | 187,818 |