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 |
| Sep 19, 2025 | 1,340.00 | 1,343.00 | 1,317.00 | 1,324.00 | 1,324.00 | -0.82% | 106,800 |
| Sep 18, 2025 | 1,320.00 | 1,342.00 | 1,320.00 | 1,335.00 | 1,335.00 | 1.14% | 71,628 |
| Sep 17, 2025 | 1,316.00 | 1,330.00 | 1,311.00 | 1,320.00 | 1,320.00 | -0.30% | 71,409 |
| Sep 16, 2025 | 1,322.00 | 1,335.00 | 1,315.00 | 1,324.00 | 1,324.00 | -0.38% | 90,180 |
| Sep 15, 2025 | 1,335.00 | 1,335.00 | 1,316.00 | 1,329.00 | 1,329.00 | -0.45% | 121,883 |
| Sep 12, 2025 | 1,342.00 | 1,353.00 | 1,304.00 | 1,335.00 | 1,335.00 | -0.45% | 231,942 |
| Sep 11, 2025 | 1,350.00 | 1,362.00 | 1,340.00 | 1,341.00 | 1,341.00 | -1.03% | 109,300 |
| Sep 10, 2025 | 1,349.00 | 1,358.00 | 1,336.00 | 1,355.00 | 1,355.00 | 0.89% | 97,971 |
| Sep 9, 2025 | 1,355.00 | 1,362.00 | 1,341.00 | 1,343.00 | 1,343.00 | -0.89% | 96,434 |
| Sep 8, 2025 | 1,355.00 | 1,370.00 | 1,346.00 | 1,355.00 | 1,355.00 | 0.37% | 73,037 |
| Sep 5, 2025 | 1,374.00 | 1,383.00 | 1,339.00 | 1,350.00 | 1,350.00 | -1.75% | 140,332 |
| Sep 4, 2025 | 1,374.00 | 1,395.00 | 1,371.00 | 1,374.00 | 1,374.00 | 0.22% | 75,035 |
| Sep 3, 2025 | 1,358.00 | 1,373.00 | 1,350.00 | 1,371.00 | 1,371.00 | 0.96% | 121,330 |
| Sep 2, 2025 | 1,332.00 | 1,360.00 | 1,332.00 | 1,358.00 | 1,358.00 | 0.89% | 83,761 |
| Sep 1, 2025 | 1,360.00 | 1,365.00 | 1,328.00 | 1,346.00 | 1,346.00 | -1.39% | 151,805 |
| Aug 29, 2025 | 1,387.00 | 1,395.00 | 1,361.00 | 1,365.00 | 1,365.00 | -1.59% | 157,200 |
| Aug 28, 2025 | 1,379.00 | 1,395.00 | 1,366.00 | 1,387.00 | 1,387.00 | 0.58% | 93,373 |
| Aug 27, 2025 | 1,386.00 | 1,402.00 | 1,363.00 | 1,379.00 | 1,379.00 | -0.51% | 122,091 |
| Aug 26, 2025 | 1,401.00 | 1,408.00 | 1,383.00 | 1,386.00 | 1,386.00 | -1.07% | 135,500 |
| Aug 25, 2025 | 1,393.00 | 1,417.00 | 1,386.00 | 1,401.00 | 1,401.00 | 0.79% | 175,966 |
| Aug 22, 2025 | 1,384.00 | 1,410.00 | 1,381.00 | 1,390.00 | 1,390.00 | -0.07% | 142,220 |
| Aug 21, 2025 | 1,396.00 | 1,410.00 | 1,383.00 | 1,391.00 | 1,391.00 | 0.80% | 157,873 |
| Aug 20, 2025 | 1,407.00 | 1,407.00 | 1,360.00 | 1,380.00 | 1,380.00 | -1.92% | 177,317 |
| Aug 19, 2025 | 1,404.00 | 1,418.00 | 1,379.00 | 1,407.00 | 1,407.00 | 0.21% | 197,120 |
| Aug 18, 2025 | 1,430.00 | 1,435.00 | 1,394.00 | 1,404.00 | 1,404.00 | -0.28% | 208,251 |
| Aug 14, 2025 | 1,405.00 | 1,424.00 | 1,390.00 | 1,408.00 | 1,408.00 | -0.49% | 236,389 |
| Aug 13, 2025 | 1,449.00 | 1,452.00 | 1,400.00 | 1,415.00 | 1,415.00 | -1.74% | 310,641 |
| Aug 12, 2025 | 1,434.00 | 1,452.00 | 1,430.00 | 1,440.00 | 1,440.00 | -0.48% | 280,527 |
| Aug 11, 2025 | 1,425.00 | 1,463.00 | 1,420.00 | 1,447.00 | 1,447.00 | 2.26% | 519,116 |
| Aug 8, 2025 | 1,432.00 | 1,450.00 | 1,411.00 | 1,415.00 | 1,415.00 | 0.57% | 517,483 |
| Aug 7, 2025 | 1,402.00 | 1,429.00 | 1,400.00 | 1,407.00 | 1,407.00 | 0.29% | 170,764 |
| Aug 6, 2025 | 1,413.00 | 1,424.00 | 1,388.00 | 1,403.00 | 1,403.00 | - | 288,148 |
| Aug 5, 2025 | 1,394.00 | 1,421.00 | 1,389.00 | 1,403.00 | 1,403.00 | 1.37% | 307,820 |
| Aug 4, 2025 | 1,416.00 | 1,416.00 | 1,380.00 | 1,384.00 | 1,384.00 | -2.26% | 460,717 |
| Aug 1, 2025 | 1,372.00 | 1,423.00 | 1,342.00 | 1,416.00 | 1,416.00 | 1.72% | 726,848 |
| Jul 31, 2025 | 1,395.00 | 1,410.00 | 1,376.00 | 1,392.00 | 1,392.00 | -0.43% | 443,316 |
| Jul 30, 2025 | 1,373.00 | 1,440.00 | 1,369.00 | 1,398.00 | 1,398.00 | 0.94% | 1,102,835 |
| Jul 29, 2025 | 1,340.00 | 1,415.00 | 1,324.00 | 1,385.00 | 1,385.00 | 3.28% | 1,565,987 |
| Jul 28, 2025 | 1,398.00 | 1,398.00 | 1,341.00 | 1,341.00 | 1,341.00 | -3.53% | 975,977 |
| Jul 25, 2025 | 1,495.00 | 1,536.00 | 1,385.00 | 1,390.00 | 1,390.00 | -9.97% | 4,198,280 |
| Jul 24, 2025 | 1,305.00 | 1,685.00 | 1,287.00 | 1,544.00 | 1,544.00 | 19.04% | 27,673,690 |
| Jul 23, 2025 | 1,314.00 | 1,489.00 | 1,271.00 | 1,297.00 | 1,297.00 | -0.99% | 4,413,205 |
| Jul 22, 2025 | 1,324.00 | 1,332.00 | 1,294.00 | 1,310.00 | 1,310.00 | -0.38% | 152,819 |
| Jul 21, 2025 | 1,307.00 | 1,325.00 | 1,294.00 | 1,315.00 | 1,315.00 | 1.39% | 172,750 |
| Jul 18, 2025 | 1,306.00 | 1,328.00 | 1,290.00 | 1,297.00 | 1,297.00 | -0.61% | 111,654 |
| Jul 17, 2025 | 1,310.00 | 1,310.00 | 1,287.00 | 1,305.00 | 1,305.00 | -0.38% | 122,322 |
| Jul 16, 2025 | 1,294.00 | 1,317.00 | 1,289.00 | 1,310.00 | 1,310.00 | 1.24% | 122,466 |
| Jul 15, 2025 | 1,314.00 | 1,314.00 | 1,287.00 | 1,294.00 | 1,294.00 | -0.84% | 82,476 |
| Jul 14, 2025 | 1,308.00 | 1,308.00 | 1,288.00 | 1,305.00 | 1,305.00 | -0.23% | 120,669 |
| Jul 11, 2025 | 1,300.00 | 1,320.00 | 1,294.00 | 1,308.00 | 1,308.00 | 1.08% | 114,100 |