Parataxis Korea, Inc. (KOSDAQ:288330)
South Korea
· Delayed Price · Currency is KRW 930.00
+33.00 (3.68%)
At close: Dec 5, 2025
Parataxis Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 890.00 | 942.00 | 883.00 | 930.00 | 930.00 | 3.68% | 429,770 |
| Dec 4, 2025 | 950.00 | 950.00 | 876.00 | 897.00 | 897.00 | -0.66% | 412,172 |
| Dec 3, 2025 | 919.00 | 919.00 | 875.00 | 903.00 | 903.00 | 0.11% | 531,468 |
| Dec 2, 2025 | 921.00 | 926.00 | 875.00 | 902.00 | 902.00 | -0.22% | 622,164 |
| Dec 1, 2025 | 944.00 | 959.00 | 899.00 | 904.00 | 904.00 | -4.24% | 505,726 |
| Nov 28, 2025 | 930.00 | 950.00 | 917.00 | 944.00 | 944.00 | 2.50% | 566,441 |
| Nov 27, 2025 | 962.00 | 972.00 | 909.00 | 921.00 | 921.00 | -3.36% | 1,181,200 |
| Nov 26, 2025 | 991.00 | 991.00 | 928.00 | 953.00 | 953.00 | -1.85% | 602,700 |
| Nov 25, 2025 | 957.00 | 991.00 | 955.00 | 971.00 | 971.00 | 1.78% | 510,292 |
| Nov 24, 2025 | 1,010.00 | 1,039.00 | 935.00 | 954.00 | 954.00 | -5.64% | 1,059,415 |
| Nov 21, 2025 | 1,071.00 | 1,071.00 | 1,010.00 | 1,011.00 | 1,011.00 | -5.60% | 422,016 |
| Nov 20, 2025 | 1,066.00 | 1,093.00 | 1,053.00 | 1,071.00 | 1,071.00 | 0.56% | 337,680 |
| Nov 19, 2025 | 1,066.00 | 1,110.00 | 1,059.00 | 1,065.00 | 1,065.00 | -0.09% | 505,925 |
| Nov 18, 2025 | 1,253.00 | 1,254.00 | 1,054.00 | 1,066.00 | 1,066.00 | -15.33% | 1,520,208 |
| Nov 17, 2025 | 1,280.00 | 1,317.00 | 1,208.00 | 1,259.00 | 1,259.00 | 0.32% | 431,936 |
| Nov 14, 2025 | 1,230.00 | 1,260.00 | 1,210.00 | 1,255.00 | 1,255.00 | 1.05% | 393,066 |
| Nov 13, 2025 | 1,220.00 | 1,290.00 | 1,220.00 | 1,242.00 | 1,242.00 | -0.64% | 403,393 |
| Nov 12, 2025 | 1,211.00 | 1,316.00 | 1,201.00 | 1,250.00 | 1,250.00 | 3.31% | 838,408 |
| Nov 11, 2025 | 1,235.00 | 1,264.00 | 1,197.00 | 1,210.00 | 1,210.00 | -0.17% | 412,269 |
| Nov 10, 2025 | 1,183.00 | 1,240.00 | 1,183.00 | 1,212.00 | 1,212.00 | 3.41% | 810,083 |
| Nov 7, 2025 | 1,233.00 | 1,257.00 | 1,133.00 | 1,172.00 | 1,172.00 | -6.76% | 1,395,562 |
| Nov 6, 2025 | 1,319.00 | 1,329.00 | 1,257.00 | 1,257.00 | 1,257.00 | -2.93% | 462,358 |
| Nov 5, 2025 | 1,302.00 | 1,305.00 | 1,240.00 | 1,295.00 | 1,295.00 | -0.69% | 752,173 |
| Nov 4, 2025 | 1,335.00 | 1,352.00 | 1,300.00 | 1,304.00 | 1,304.00 | -2.98% | 535,869 |
| Nov 3, 2025 | 1,336.00 | 1,351.00 | 1,301.00 | 1,344.00 | 1,344.00 | 0.60% | 562,144 |
| Oct 31, 2025 | 1,334.00 | 1,363.00 | 1,327.00 | 1,336.00 | 1,336.00 | -0.82% | 536,229 |
| Oct 30, 2025 | 1,350.00 | 1,420.00 | 1,327.00 | 1,347.00 | 1,347.00 | -2.39% | 1,040,036 |
| Oct 29, 2025 | 1,555.00 | 1,582.00 | 1,380.00 | 1,380.00 | 1,380.00 | -11.25% | 2,013,524 |
| Oct 28, 2025 | 1,502.00 | 1,608.00 | 1,500.00 | 1,555.00 | 1,555.00 | 3.74% | 746,204 |
| Oct 27, 2025 | 1,462.00 | 1,582.00 | 1,462.00 | 1,499.00 | 1,499.00 | 1.70% | 736,391 |
| Oct 24, 2025 | 1,510.00 | 1,532.00 | 1,448.00 | 1,474.00 | 1,474.00 | -3.03% | 799,120 |
| Oct 23, 2025 | 1,547.00 | 1,594.00 | 1,519.00 | 1,520.00 | 1,520.00 | -1.75% | 584,225 |
| Oct 22, 2025 | 1,532.00 | 1,731.00 | 1,513.00 | 1,547.00 | 1,547.00 | 1.98% | 1,589,159 |
| Oct 21, 2025 | 1,590.00 | 1,598.00 | 1,516.00 | 1,517.00 | 1,517.00 | -2.44% | 919,285 |
| Oct 20, 2025 | 1,585.00 | 1,608.00 | 1,554.00 | 1,555.00 | 1,555.00 | -1.95% | 654,722 |
| Oct 17, 2025 | 1,642.00 | 1,715.00 | 1,570.00 | 1,586.00 | 1,586.00 | -3.00% | 711,419 |
| Oct 16, 2025 | 1,680.00 | 1,680.00 | 1,616.00 | 1,635.00 | 1,635.00 | -0.43% | 404,640 |
| Oct 15, 2025 | 1,655.00 | 1,673.00 | 1,624.00 | 1,642.00 | 1,642.00 | - | 442,469 |
| Oct 14, 2025 | 1,776.00 | 1,791.00 | 1,637.00 | 1,642.00 | 1,642.00 | -7.55% | 1,266,442 |
| Oct 13, 2025 | 1,642.00 | 1,880.00 | 1,639.00 | 1,776.00 | 1,776.00 | 5.59% | 1,206,678 |
| Oct 10, 2025 | 1,805.00 | 1,805.00 | 1,660.00 | 1,682.00 | 1,682.00 | -3.89% | 642,938 |
| Oct 2, 2025 | 1,737.00 | 1,823.00 | 1,735.00 | 1,750.00 | 1,750.00 | 1.04% | 522,539 |
| Oct 1, 2025 | 1,732.00 | 1,779.00 | 1,723.00 | 1,732.00 | 1,732.00 | - | 330,000 |
| Sep 30, 2025 | 1,788.00 | 1,793.00 | 1,720.00 | 1,732.00 | 1,732.00 | -2.86% | 547,191 |
| Sep 29, 2025 | 1,815.00 | 1,866.00 | 1,781.00 | 1,783.00 | 1,783.00 | -1.22% | 600,364 |
| Sep 26, 2025 | 1,855.00 | 1,905.00 | 1,785.00 | 1,805.00 | 1,805.00 | -2.27% | 778,326 |
| Sep 25, 2025 | 1,895.00 | 1,895.00 | 1,820.00 | 1,847.00 | 1,847.00 | -2.02% | 514,785 |
| Sep 24, 2025 | 1,846.00 | 1,916.00 | 1,809.00 | 1,885.00 | 1,885.00 | 2.11% | 629,804 |
| Sep 23, 2025 | 1,801.00 | 1,972.00 | 1,797.00 | 1,846.00 | 1,846.00 | 2.33% | 987,757 |
| Sep 22, 2025 | 1,895.00 | 1,922.00 | 1,798.00 | 1,804.00 | 1,804.00 | -5.25% | 858,336 |