Paratech Company Limited (KOSDAQ:033540)
South Korea
· Delayed Price · Currency is KRW 1,025.00
-45.00 (-4.21%)
At close: Apr 28, 2026
Paratech Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,078.00 | 1,078.00 | 1,023.00 | 1,025.00 | 1,025.00 | -4.21% | 602,324 |
| Apr 27, 2026 | 1,042.00 | 1,090.00 | 1,038.00 | 1,070.00 | 1,070.00 | 2.10% | 730,218 |
| Apr 24, 2026 | 1,038.00 | 1,062.00 | 1,032.00 | 1,048.00 | 1,048.00 | 0.38% | 489,536 |
| Apr 23, 2026 | 1,064.00 | 1,064.00 | 1,027.00 | 1,044.00 | 1,044.00 | -1.97% | 434,367 |
| Apr 22, 2026 | 1,064.00 | 1,071.00 | 1,047.00 | 1,065.00 | 1,065.00 | - | 633,335 |
| Apr 21, 2026 | 1,106.00 | 1,107.00 | 1,051.00 | 1,065.00 | 1,065.00 | -3.79% | 682,568 |
| Apr 20, 2026 | 1,115.00 | 1,119.00 | 1,096.00 | 1,107.00 | 1,107.00 | -0.90% | 393,982 |
| Apr 17, 2026 | 1,119.00 | 1,123.00 | 1,104.00 | 1,117.00 | 1,117.00 | 0.63% | 396,746 |
| Apr 16, 2026 | 1,107.00 | 1,119.00 | 1,100.00 | 1,110.00 | 1,110.00 | 0.45% | 514,754 |
| Apr 15, 2026 | 1,115.00 | 1,130.00 | 1,089.00 | 1,105.00 | 1,105.00 | -0.63% | 788,481 |
| Apr 14, 2026 | 1,135.00 | 1,140.00 | 1,108.00 | 1,112.00 | 1,112.00 | -1.85% | 407,179 |
| Apr 13, 2026 | 1,150.00 | 1,150.00 | 1,126.00 | 1,133.00 | 1,133.00 | -2.50% | 236,059 |
| Apr 10, 2026 | 1,099.00 | 1,175.00 | 1,093.00 | 1,162.00 | 1,162.00 | 5.73% | 864,850 |
| Apr 9, 2026 | 1,120.00 | 1,120.00 | 1,084.00 | 1,099.00 | 1,099.00 | -1.88% | 338,364 |
| Apr 8, 2026 | 1,099.00 | 1,130.00 | 1,099.00 | 1,120.00 | 1,120.00 | 2.75% | 269,742 |
| Apr 7, 2026 | 1,114.00 | 1,121.00 | 1,088.00 | 1,090.00 | 1,090.00 | -2.15% | 377,926 |
| Apr 6, 2026 | 1,120.00 | 1,127.00 | 1,103.00 | 1,114.00 | 1,114.00 | -0.54% | 356,432 |
| Apr 3, 2026 | 1,118.00 | 1,140.00 | 1,110.00 | 1,120.00 | 1,120.00 | 1.73% | 422,153 |
| Apr 2, 2026 | 1,257.00 | 1,279.00 | 1,098.00 | 1,101.00 | 1,101.00 | -5.09% | 3,412,612 |
| Apr 1, 2026 | 1,176.00 | 1,191.00 | 1,155.00 | 1,160.00 | 1,160.00 | -1.28% | 937,522 |
| Mar 31, 2026 | 1,186.00 | 1,202.00 | 1,157.00 | 1,175.00 | 1,175.00 | -0.93% | 260,632 |
| Mar 30, 2026 | 1,198.00 | 1,250.00 | 1,169.00 | 1,186.00 | 1,186.00 | -1.08% | 535,858 |
| Mar 27, 2026 | 1,157.00 | 1,210.00 | 1,121.00 | 1,199.00 | 1,199.00 | 3.54% | 307,034 |
| Mar 26, 2026 | 1,238.00 | 1,238.00 | 1,151.00 | 1,158.00 | 1,158.00 | -3.58% | 546,936 |
| Mar 25, 2026 | 1,250.00 | 1,304.00 | 1,191.00 | 1,201.00 | 1,201.00 | -3.61% | 1,952,763 |
| Mar 24, 2026 | 1,199.00 | 1,370.00 | 1,184.00 | 1,246.00 | 1,246.00 | 6.77% | 2,955,909 |
| Mar 23, 2026 | 1,172.00 | 1,280.00 | 1,152.00 | 1,167.00 | 1,167.00 | -0.43% | 977,217 |
| Mar 20, 2026 | 1,130.00 | 1,190.00 | 1,125.00 | 1,172.00 | 1,172.00 | 4.83% | 403,663 |
| Mar 19, 2026 | 1,100.00 | 1,143.00 | 1,080.00 | 1,118.00 | 1,118.00 | 1.18% | 262,072 |
| Mar 18, 2026 | 1,130.00 | 1,160.00 | 1,100.00 | 1,105.00 | 1,105.00 | -2.21% | 262,151 |
| Mar 17, 2026 | 1,130.00 | 1,143.00 | 1,110.00 | 1,130.00 | 1,130.00 | 0.44% | 155,350 |
| Mar 16, 2026 | 1,150.00 | 1,165.00 | 1,117.00 | 1,125.00 | 1,125.00 | -2.26% | 176,639 |
| Mar 13, 2026 | 1,157.00 | 1,180.00 | 1,133.00 | 1,151.00 | 1,151.00 | -0.35% | 210,397 |
| Mar 12, 2026 | 1,140.00 | 1,253.00 | 1,139.00 | 1,155.00 | 1,155.00 | 1.76% | 846,326 |
| Mar 11, 2026 | 1,145.00 | 1,160.00 | 1,114.00 | 1,135.00 | 1,135.00 | - | 314,962 |
| Mar 10, 2026 | 1,159.00 | 1,189.00 | 1,133.00 | 1,135.00 | 1,135.00 | 0.44% | 294,767 |
| Mar 9, 2026 | 1,100.00 | 1,136.00 | 1,025.00 | 1,130.00 | 1,130.00 | -0.53% | 859,157 |
| Mar 6, 2026 | 1,145.00 | 1,160.00 | 1,090.00 | 1,136.00 | 1,136.00 | 1.07% | 232,084 |
| Mar 5, 2026 | 1,150.00 | 1,158.00 | 1,115.00 | 1,124.00 | 1,124.00 | 1.54% | 452,844 |
| Mar 4, 2026 | 1,165.00 | 1,165.00 | 1,005.00 | 1,107.00 | 1,107.00 | -5.38% | 798,397 |
| Mar 3, 2026 | 1,193.00 | 1,231.00 | 1,165.00 | 1,170.00 | 1,170.00 | 0.43% | 735,940 |
| Feb 27, 2026 | 1,340.00 | 1,340.00 | 1,053.00 | 1,165.00 | 1,165.00 | -13.06% | 2,755,287 |
| Feb 26, 2026 | 1,363.00 | 1,383.00 | 1,317.00 | 1,340.00 | 1,340.00 | -1.69% | 487,124 |
| Feb 25, 2026 | 1,420.00 | 1,580.00 | 1,351.00 | 1,363.00 | 1,363.00 | 1.72% | 1,675,627 |
| Feb 24, 2026 | 1,274.00 | 1,362.00 | 1,265.00 | 1,340.00 | 1,340.00 | 3.40% | 297,736 |
| Feb 23, 2026 | 1,350.00 | 1,350.00 | 1,216.00 | 1,296.00 | 1,296.00 | -4.00% | 792,148 |
| Feb 20, 2026 | 1,372.00 | 1,400.00 | 1,345.00 | 1,350.00 | 1,350.00 | -1.60% | 414,327 |
| Feb 19, 2026 | 1,512.00 | 1,512.00 | 1,361.00 | 1,372.00 | 1,372.00 | -9.26% | 823,861 |
| Feb 13, 2026 | 1,559.00 | 1,593.00 | 1,510.00 | 1,512.00 | 1,512.00 | -3.14% | 402,726 |
| Feb 12, 2026 | 1,601.00 | 1,640.00 | 1,555.00 | 1,561.00 | 1,561.00 | -2.44% | 543,755 |
| Feb 11, 2026 | 1,490.00 | 1,620.00 | 1,438.00 | 1,600.00 | 1,600.00 | 7.17% | 858,782 |
| Feb 10, 2026 | 1,567.00 | 1,567.00 | 1,471.00 | 1,493.00 | 1,493.00 | -2.80% | 346,075 |
| Feb 9, 2026 | 1,609.00 | 1,617.00 | 1,536.00 | 1,536.00 | 1,536.00 | -3.27% | 391,738 |
| Feb 6, 2026 | 1,513.00 | 1,624.00 | 1,437.00 | 1,588.00 | 1,588.00 | 4.96% | 932,548 |
| Feb 5, 2026 | 1,488.00 | 1,517.00 | 1,460.00 | 1,513.00 | 1,513.00 | 1.75% | 381,089 |
| Feb 4, 2026 | 1,577.00 | 1,577.00 | 1,460.00 | 1,487.00 | 1,487.00 | -3.32% | 707,002 |
| Feb 3, 2026 | 1,553.00 | 1,610.00 | 1,462.00 | 1,538.00 | 1,538.00 | -0.52% | 1,357,400 |
| Feb 2, 2026 | 1,410.00 | 1,650.00 | 1,410.00 | 1,546.00 | 1,546.00 | 9.72% | 3,651,416 |
| Jan 30, 2026 | 1,450.00 | 1,451.00 | 1,386.00 | 1,409.00 | 1,409.00 | -2.76% | 616,622 |
| Jan 29, 2026 | 1,394.00 | 1,450.00 | 1,334.00 | 1,449.00 | 1,449.00 | 3.95% | 1,385,918 |
| Jan 28, 2026 | 1,350.00 | 1,678.00 | 1,345.00 | 1,394.00 | 1,394.00 | 7.89% | 12,936,709 |
| Jan 27, 2026 | 1,208.00 | 1,375.00 | 1,183.00 | 1,292.00 | 1,292.00 | 9.21% | 3,102,697 |
| Jan 26, 2026 | 1,182.00 | 1,220.00 | 1,123.00 | 1,183.00 | 1,183.00 | 0.17% | 569,772 |
| Jan 23, 2026 | 1,107.00 | 1,209.00 | 1,107.00 | 1,181.00 | 1,181.00 | 7.17% | 1,617,480 |
| Jan 22, 2026 | 1,069.00 | 1,109.00 | 1,069.00 | 1,102.00 | 1,102.00 | 3.18% | 307,543 |
| Jan 21, 2026 | 1,075.00 | 1,076.00 | 1,060.00 | 1,068.00 | 1,068.00 | -1.48% | 189,755 |
| Jan 20, 2026 | 1,070.00 | 1,088.00 | 1,064.00 | 1,084.00 | 1,084.00 | 0.46% | 111,400 |
| Jan 19, 2026 | 1,067.00 | 1,099.00 | 1,065.00 | 1,079.00 | 1,079.00 | 1.12% | 179,455 |
| Jan 16, 2026 | 1,078.00 | 1,080.00 | 1,065.00 | 1,067.00 | 1,067.00 | - | 121,134 |
| Jan 15, 2026 | 1,070.00 | 1,075.00 | 1,059.00 | 1,067.00 | 1,067.00 | -0.09% | 84,531 |
| Jan 14, 2026 | 1,071.00 | 1,075.00 | 1,061.00 | 1,068.00 | 1,068.00 | -0.65% | 84,653 |
| Jan 13, 2026 | 1,085.00 | 1,085.00 | 1,063.00 | 1,075.00 | 1,075.00 | -0.19% | 108,468 |
| Jan 12, 2026 | 1,083.00 | 1,106.00 | 1,070.00 | 1,077.00 | 1,077.00 | -0.55% | 126,410 |
| Jan 9, 2026 | 1,053.00 | 1,131.00 | 1,048.00 | 1,083.00 | 1,083.00 | 1.98% | 421,174 |
| Jan 8, 2026 | 1,077.00 | 1,084.00 | 1,051.00 | 1,062.00 | 1,062.00 | -1.85% | 104,115 |
| Jan 7, 2026 | 1,095.00 | 1,095.00 | 1,054.00 | 1,082.00 | 1,082.00 | -1.19% | 271,529 |
| Jan 6, 2026 | 1,100.00 | 1,100.00 | 1,080.00 | 1,095.00 | 1,095.00 | -0.45% | 194,553 |
| Jan 5, 2026 | 1,111.00 | 1,125.00 | 1,095.00 | 1,100.00 | 1,100.00 | -0.99% | 132,070 |
| Jan 2, 2026 | 1,109.00 | 1,137.00 | 1,108.00 | 1,111.00 | 1,111.00 | 0.36% | 78,232 |
| Dec 30, 2025 | 1,115.00 | 1,124.00 | 1,060.00 | 1,107.00 | 1,107.00 | -0.63% | 87,597 |
| Dec 29, 2025 | 1,105.00 | 1,116.00 | 1,095.00 | 1,114.00 | 1,114.00 | 1.09% | 63,278 |
| Dec 26, 2025 | 1,100.00 | 1,105.00 | 1,082.00 | 1,102.00 | 1,102.00 | -0.27% | 96,152 |
| Dec 24, 2025 | 1,099.00 | 1,113.00 | 1,097.00 | 1,105.00 | 1,105.00 | -0.27% | 166,702 |
| Dec 23, 2025 | 1,120.00 | 1,120.00 | 1,108.00 | 1,108.00 | 1,108.00 | -1.07% | 159,758 |
| Dec 22, 2025 | 1,149.00 | 1,149.00 | 1,114.00 | 1,120.00 | 1,120.00 | -1.41% | 108,944 |
| Dec 19, 2025 | 1,123.00 | 1,150.00 | 1,111.00 | 1,136.00 | 1,136.00 | 1.52% | 72,316 |
| Dec 18, 2025 | 1,122.00 | 1,128.00 | 1,110.00 | 1,119.00 | 1,119.00 | -0.27% | 50,607 |
| Dec 17, 2025 | 1,140.00 | 1,145.00 | 1,122.00 | 1,122.00 | 1,122.00 | -1.58% | 248,053 |
| Dec 16, 2025 | 1,179.00 | 1,180.00 | 1,136.00 | 1,140.00 | 1,140.00 | -2.73% | 161,768 |
| Dec 15, 2025 | 1,153.00 | 1,185.00 | 1,142.00 | 1,172.00 | 1,172.00 | 1.65% | 246,106 |
| Dec 12, 2025 | 1,144.00 | 1,185.00 | 1,144.00 | 1,153.00 | 1,153.00 | 0.79% | 206,817 |
| Dec 11, 2025 | 1,151.00 | 1,151.00 | 1,137.00 | 1,144.00 | 1,144.00 | - | 102,777 |
| Dec 10, 2025 | 1,150.00 | 1,150.00 | 1,138.00 | 1,144.00 | 1,144.00 | -0.52% | 96,281 |
| Dec 9, 2025 | 1,150.00 | 1,163.00 | 1,130.00 | 1,150.00 | 1,150.00 | 0.52% | 103,611 |
| Dec 8, 2025 | 1,142.00 | 1,154.00 | 1,130.00 | 1,144.00 | 1,144.00 | 0.35% | 123,096 |
| 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 |