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 |
| Sep 18, 2025 | 1,158.00 | 1,246.00 | 1,148.00 | 1,187.00 | 1,187.00 | 3.49% | 1,024,797 |
| Sep 17, 2025 | 1,151.00 | 1,177.00 | 1,131.00 | 1,147.00 | 1,147.00 | 0.88% | 361,749 |
| Sep 16, 2025 | 1,158.00 | 1,160.00 | 1,130.00 | 1,137.00 | 1,137.00 | -2.15% | 360,354 |
| Sep 15, 2025 | 1,189.00 | 1,260.00 | 1,154.00 | 1,162.00 | 1,162.00 | -2.27% | 710,604 |
| Sep 12, 2025 | 1,164.00 | 1,260.00 | 1,163.00 | 1,189.00 | 1,189.00 | 4.39% | 1,693,126 |
| Sep 11, 2025 | 1,113.00 | 1,297.00 | 1,092.00 | 1,139.00 | 1,139.00 | 1.42% | 2,523,106 |
| Sep 10, 2025 | 1,110.00 | 1,135.00 | 1,045.00 | 1,123.00 | 1,123.00 | 1.17% | 554,185 |
| Sep 9, 2025 | 1,124.00 | 1,124.00 | 1,070.00 | 1,110.00 | 1,110.00 | -1.16% | 405,964 |
| Sep 8, 2025 | 1,128.00 | 1,135.00 | 1,110.00 | 1,123.00 | 1,123.00 | -0.44% | 273,625 |
| Sep 5, 2025 | 1,128.00 | 1,135.00 | 1,111.00 | 1,128.00 | 1,128.00 | - | 567,029 |
| Sep 4, 2025 | 1,123.00 | 1,145.00 | 1,121.00 | 1,128.00 | 1,128.00 | -0.53% | 435,079 |
| Sep 3, 2025 | 1,119.00 | 1,135.00 | 1,113.00 | 1,134.00 | 1,134.00 | 1.34% | 300,275 |
| Sep 2, 2025 | 1,104.00 | 1,121.00 | 1,090.00 | 1,119.00 | 1,119.00 | 1.36% | 474,001 |
| Sep 1, 2025 | 1,101.00 | 1,112.00 | 1,085.00 | 1,104.00 | 1,104.00 | 0.27% | 380,856 |
| Aug 29, 2025 | 1,118.00 | 1,128.00 | 1,098.00 | 1,101.00 | 1,101.00 | -1.43% | 325,370 |
| Aug 28, 2025 | 1,117.00 | 1,125.00 | 1,100.00 | 1,117.00 | 1,117.00 | 0.18% | 300,840 |
| Aug 27, 2025 | 1,120.00 | 1,135.00 | 1,096.00 | 1,115.00 | 1,115.00 | -1.15% | 407,842 |
| Aug 26, 2025 | 1,129.00 | 1,133.00 | 1,108.00 | 1,128.00 | 1,128.00 | -0.44% | 445,246 |
| Aug 25, 2025 | 1,134.00 | 1,150.00 | 1,124.00 | 1,133.00 | 1,133.00 | -0.09% | 410,257 |
| Aug 22, 2025 | 1,145.00 | 1,155.00 | 1,117.00 | 1,134.00 | 1,134.00 | -0.87% | 419,042 |
| Aug 21, 2025 | 1,136.00 | 1,167.00 | 1,133.00 | 1,144.00 | 1,144.00 | 0.70% | 383,959 |
| Aug 20, 2025 | 1,160.00 | 1,160.00 | 1,123.00 | 1,136.00 | 1,136.00 | -2.74% | 313,418 |
| Aug 19, 2025 | 1,189.00 | 1,200.00 | 1,163.00 | 1,168.00 | 1,168.00 | -1.77% | 310,435 |
| Aug 18, 2025 | 1,210.00 | 1,225.00 | 1,188.00 | 1,189.00 | 1,189.00 | 0.42% | 375,281 |
| Aug 14, 2025 | 1,215.00 | 1,249.00 | 1,176.00 | 1,184.00 | 1,184.00 | -2.47% | 312,870 |
| Aug 13, 2025 | 1,267.00 | 1,269.00 | 1,191.00 | 1,214.00 | 1,214.00 | -2.33% | 621,571 |
| Aug 12, 2025 | 1,187.00 | 1,265.00 | 1,175.00 | 1,243.00 | 1,243.00 | 4.72% | 1,296,535 |
| Aug 11, 2025 | 1,170.00 | 1,200.00 | 1,155.00 | 1,187.00 | 1,187.00 | 1.45% | 391,203 |
| Aug 8, 2025 | 1,181.00 | 1,197.00 | 1,169.00 | 1,170.00 | 1,170.00 | -0.76% | 416,282 |
| Aug 7, 2025 | 1,182.00 | 1,191.00 | 1,163.00 | 1,179.00 | 1,179.00 | -0.25% | 446,195 |
| Aug 6, 2025 | 1,177.00 | 1,195.00 | 1,162.00 | 1,182.00 | 1,182.00 | 0.42% | 358,688 |
| Aug 5, 2025 | 1,223.00 | 1,232.00 | 1,170.00 | 1,177.00 | 1,177.00 | -2.40% | 465,834 |
| Aug 4, 2025 | 1,178.00 | 1,224.00 | 1,160.00 | 1,206.00 | 1,206.00 | 2.38% | 523,566 |
| Aug 1, 2025 | 1,261.00 | 1,360.00 | 1,171.00 | 1,178.00 | 1,178.00 | -3.60% | 1,807,242 |
| Jul 31, 2025 | 1,233.00 | 1,245.00 | 1,199.00 | 1,222.00 | 1,222.00 | 0.49% | 562,721 |
| Jul 30, 2025 | 1,238.00 | 1,248.00 | 1,205.00 | 1,216.00 | 1,216.00 | -2.33% | 591,088 |
| Jul 29, 2025 | 1,250.00 | 1,270.00 | 1,215.00 | 1,245.00 | 1,245.00 | -0.40% | 575,023 |
| Jul 28, 2025 | 1,292.00 | 1,292.00 | 1,235.00 | 1,250.00 | 1,250.00 | -3.25% | 768,320 |
| Jul 25, 2025 | 1,273.00 | 1,339.00 | 1,251.00 | 1,292.00 | 1,292.00 | 1.49% | 890,475 |
| Jul 24, 2025 | 1,330.00 | 1,360.00 | 1,265.00 | 1,273.00 | 1,273.00 | -3.85% | 987,629 |
| Jul 23, 2025 | 1,370.00 | 1,383.00 | 1,305.00 | 1,324.00 | 1,324.00 | -3.15% | 1,008,126 |
| Jul 22, 2025 | 1,417.00 | 1,418.00 | 1,358.00 | 1,367.00 | 1,367.00 | -3.53% | 909,480 |
| Jul 21, 2025 | 1,397.00 | 1,536.00 | 1,385.00 | 1,417.00 | 1,417.00 | 3.73% | 5,340,250 |
| Jul 18, 2025 | 1,436.00 | 1,436.00 | 1,353.00 | 1,366.00 | 1,366.00 | -4.87% | 1,043,742 |
| Jul 17, 2025 | 1,461.00 | 1,485.00 | 1,411.00 | 1,436.00 | 1,436.00 | -1.71% | 1,261,521 |
| Jul 16, 2025 | 1,501.00 | 1,517.00 | 1,460.00 | 1,461.00 | 1,461.00 | -2.54% | 659,374 |
| Jul 15, 2025 | 1,480.00 | 1,529.00 | 1,422.00 | 1,499.00 | 1,499.00 | 1.28% | 972,055 |
| Jul 14, 2025 | 1,525.00 | 1,525.00 | 1,475.00 | 1,480.00 | 1,480.00 | -2.95% | 909,321 |
| Jul 11, 2025 | 1,753.00 | 1,790.00 | 1,513.00 | 1,525.00 | 1,525.00 | 1.33% | 7,804,247 |
| Jul 10, 2025 | 1,545.00 | 1,580.00 | 1,505.00 | 1,505.00 | 1,505.00 | -1.57% | 1,619,496 |