Paru Co., Ltd (KOSDAQ:043200)
South Korea
· Delayed Price · Currency is KRW 839.00
-23.00 (-2.67%)
At close: Dec 5, 2025
Paru Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 889.00 | 889.00 | 845.00 | 862.00 | 862.00 | -2.16% | 305,598 |
| Dec 3, 2025 | 898.00 | 903.00 | 872.00 | 881.00 | 881.00 | -0.68% | 163,826 |
| Dec 2, 2025 | 882.00 | 903.00 | 876.00 | 887.00 | 887.00 | -1.77% | 230,767 |
| Dec 1, 2025 | 908.00 | 908.00 | 887.00 | 903.00 | 903.00 | 0.56% | 99,901 |
| Nov 28, 2025 | 878.00 | 898.00 | 872.00 | 898.00 | 898.00 | 2.28% | 163,731 |
| Nov 27, 2025 | 880.00 | 891.00 | 870.00 | 878.00 | 878.00 | 0.23% | 107,434 |
| Nov 26, 2025 | 894.00 | 894.00 | 869.00 | 876.00 | 876.00 | -0.11% | 144,602 |
| Nov 25, 2025 | 915.00 | 989.00 | 872.00 | 877.00 | 877.00 | -2.99% | 426,836 |
| Nov 24, 2025 | 917.00 | 919.00 | 893.00 | 904.00 | 904.00 | -1.31% | 123,890 |
| Nov 21, 2025 | 951.00 | 951.00 | 900.00 | 916.00 | 916.00 | -4.28% | 199,602 |
| Nov 20, 2025 | 938.00 | 963.00 | 936.00 | 957.00 | 957.00 | 0.74% | 126,326 |
| Nov 19, 2025 | 939.00 | 969.00 | 916.00 | 950.00 | 950.00 | 1.28% | 155,498 |
| Nov 18, 2025 | 970.00 | 972.00 | 931.00 | 938.00 | 938.00 | -3.30% | 166,377 |
| Nov 17, 2025 | 994.00 | 997.00 | 960.00 | 970.00 | 970.00 | -2.41% | 175,590 |
| Nov 14, 2025 | 997.00 | 1,000.00 | 980.00 | 994.00 | 994.00 | -0.30% | 161,910 |
| Nov 13, 2025 | 1,005.00 | 1,025.00 | 990.00 | 997.00 | 997.00 | -0.89% | 211,298 |
| Nov 12, 2025 | 1,022.00 | 1,022.00 | 993.00 | 1,006.00 | 1,006.00 | 0.40% | 215,944 |
| Nov 11, 2025 | 984.00 | 1,140.00 | 979.00 | 1,002.00 | 1,002.00 | 1.83% | 2,801,354 |
| Nov 10, 2025 | 956.00 | 984.00 | 953.00 | 984.00 | 984.00 | 2.93% | 123,123 |
| Nov 7, 2025 | 968.00 | 998.00 | 935.00 | 956.00 | 956.00 | -2.05% | 432,057 |
| Nov 6, 2025 | 980.00 | 1,010.00 | 969.00 | 976.00 | 976.00 | -0.20% | 243,986 |
| Nov 5, 2025 | 1,005.00 | 1,020.00 | 931.00 | 978.00 | 978.00 | -3.17% | 397,575 |
| Nov 4, 2025 | 1,031.00 | 1,040.00 | 1,007.00 | 1,010.00 | 1,010.00 | -2.04% | 314,302 |
| Nov 3, 2025 | 1,005.00 | 1,092.00 | 997.00 | 1,031.00 | 1,031.00 | 2.38% | 793,041 |
| Oct 31, 2025 | 1,005.00 | 1,018.00 | 1,000.00 | 1,007.00 | 1,007.00 | 0.30% | 168,908 |
| Oct 30, 2025 | 1,020.00 | 1,025.00 | 1,002.00 | 1,004.00 | 1,004.00 | -2.05% | 253,530 |
| Oct 29, 2025 | 1,048.00 | 1,059.00 | 1,020.00 | 1,025.00 | 1,025.00 | -3.03% | 279,508 |
| Oct 28, 2025 | 1,071.00 | 1,074.00 | 1,040.00 | 1,057.00 | 1,057.00 | -1.77% | 508,045 |
| Oct 27, 2025 | 1,066.00 | 1,093.00 | 1,062.00 | 1,076.00 | 1,076.00 | 0.09% | 356,917 |
| Oct 24, 2025 | 1,053.00 | 1,075.00 | 1,036.00 | 1,075.00 | 1,075.00 | 2.87% | 353,217 |
| Oct 23, 2025 | 1,041.00 | 1,075.00 | 1,026.00 | 1,045.00 | 1,045.00 | 0.87% | 335,557 |
| Oct 22, 2025 | 1,020.00 | 1,037.00 | 1,005.00 | 1,036.00 | 1,036.00 | 1.87% | 255,470 |
| Oct 21, 2025 | 1,047.00 | 1,054.00 | 1,005.00 | 1,017.00 | 1,017.00 | -2.87% | 438,446 |
| Oct 20, 2025 | 1,037.00 | 1,060.00 | 1,033.00 | 1,047.00 | 1,047.00 | 0.19% | 116,824 |
| Oct 17, 2025 | 1,095.00 | 1,095.00 | 1,033.00 | 1,045.00 | 1,045.00 | -4.57% | 527,743 |
| Oct 16, 2025 | 1,075.00 | 1,111.00 | 1,072.00 | 1,095.00 | 1,095.00 | 1.77% | 306,909 |
| Oct 15, 2025 | 1,035.00 | 1,090.00 | 1,035.00 | 1,076.00 | 1,076.00 | 2.97% | 384,973 |
| Oct 14, 2025 | 1,066.00 | 1,085.00 | 1,030.00 | 1,045.00 | 1,045.00 | -1.97% | 350,823 |
| Oct 13, 2025 | 1,054.00 | 1,122.00 | 1,040.00 | 1,066.00 | 1,066.00 | -1.57% | 445,829 |
| Oct 10, 2025 | 1,083.00 | 1,090.00 | 1,056.00 | 1,083.00 | 1,083.00 | - | 278,532 |
| Oct 2, 2025 | 1,073.00 | 1,096.00 | 1,070.00 | 1,083.00 | 1,083.00 | 1.03% | 174,458 |
| Oct 1, 2025 | 1,073.00 | 1,112.00 | 1,071.00 | 1,072.00 | 1,072.00 | -0.09% | 142,759 |
| Sep 30, 2025 | 1,092.00 | 1,101.00 | 1,032.00 | 1,073.00 | 1,073.00 | -2.72% | 245,790 |
| Sep 29, 2025 | 1,093.00 | 1,114.00 | 1,079.00 | 1,103.00 | 1,103.00 | 0.91% | 203,959 |
| Sep 26, 2025 | 1,110.00 | 1,130.00 | 1,067.00 | 1,093.00 | 1,093.00 | -0.64% | 390,418 |
| Sep 25, 2025 | 1,109.00 | 1,143.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.99% | 378,181 |
| Sep 24, 2025 | 1,136.00 | 1,140.00 | 1,109.00 | 1,111.00 | 1,111.00 | -2.80% | 452,138 |
| Sep 23, 2025 | 1,194.00 | 1,249.00 | 1,132.00 | 1,143.00 | 1,143.00 | -0.87% | 1,054,555 |
| Sep 22, 2025 | 1,153.00 | 1,194.00 | 1,135.00 | 1,153.00 | 1,153.00 | - | 361,982 |
| Sep 19, 2025 | 1,187.00 | 1,200.00 | 1,150.00 | 1,153.00 | 1,153.00 | -2.86% | 455,704 |