Paru Co., Ltd (KOSDAQ:043200)
South Korea
· Delayed Price · Currency is KRW 990.00
+160.00 (19.28%)
At close: Mar 6, 2026
Paru Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 845.00 | 1,079.00 | 824.00 | 990.00 | 990.00 | 19.28% | 16,708,390 |
| Mar 5, 2026 | 760.00 | 850.00 | 760.00 | 830.00 | 830.00 | 11.71% | 364,824 |
| Mar 4, 2026 | 803.00 | 827.00 | 690.00 | 743.00 | 743.00 | -10.27% | 1,023,396 |
| Mar 3, 2026 | 896.00 | 896.00 | 816.00 | 828.00 | 828.00 | -8.61% | 804,357 |
| Feb 27, 2026 | 904.00 | 925.00 | 885.00 | 906.00 | 906.00 | 0.33% | 681,959 |
| Feb 26, 2026 | 944.00 | 945.00 | 899.00 | 903.00 | 903.00 | -4.34% | 653,757 |
| Feb 25, 2026 | 955.00 | 974.00 | 940.00 | 944.00 | 944.00 | -1.15% | 600,052 |
| Feb 24, 2026 | 952.00 | 979.00 | 939.00 | 955.00 | 955.00 | 0.42% | 479,451 |
| Feb 23, 2026 | 980.00 | 981.00 | 930.00 | 951.00 | 951.00 | -2.96% | 779,245 |
| Feb 20, 2026 | 1,015.00 | 1,015.00 | 970.00 | 980.00 | 980.00 | -4.20% | 951,795 |
| Feb 19, 2026 | 975.00 | 1,069.00 | 975.00 | 1,023.00 | 1,023.00 | 5.14% | 2,030,114 |
| Feb 13, 2026 | 1,011.00 | 1,023.00 | 959.00 | 973.00 | 973.00 | -4.51% | 1,424,942 |
| Feb 12, 2026 | 1,050.00 | 1,050.00 | 1,011.00 | 1,019.00 | 1,019.00 | -2.02% | 1,192,937 |
| Feb 11, 2026 | 1,048.00 | 1,152.00 | 1,009.00 | 1,040.00 | 1,040.00 | -1.33% | 7,039,013 |
| Feb 10, 2026 | 1,160.00 | 1,179.00 | 1,031.00 | 1,054.00 | 1,054.00 | -9.14% | 4,369,553 |
| Feb 9, 2026 | 1,211.00 | 1,277.00 | 1,150.00 | 1,160.00 | 1,160.00 | -1.61% | 9,905,291 |
| Feb 6, 2026 | 1,080.00 | 1,371.00 | 981.00 | 1,179.00 | 1,179.00 | 8.66% | 34,996,511 |
| Feb 5, 2026 | 1,090.00 | 1,313.00 | 1,055.00 | 1,085.00 | 1,085.00 | 7.32% | 28,197,382 |
| Feb 4, 2026 | 778.00 | 1,011.00 | 775.00 | 1,011.00 | 1,011.00 | 29.95% | 10,418,809 |
| Feb 3, 2026 | 787.00 | 799.00 | 769.00 | 778.00 | 778.00 | -1.14% | 254,861 |
| Feb 2, 2026 | 789.00 | 814.00 | 780.00 | 787.00 | 787.00 | 0.25% | 412,113 |
| Jan 30, 2026 | 787.00 | 799.00 | 776.00 | 785.00 | 785.00 | 0.38% | 200,041 |
| Jan 29, 2026 | 778.00 | 790.00 | 765.00 | 782.00 | 782.00 | 0.51% | 211,833 |
| Jan 28, 2026 | 798.00 | 798.00 | 760.00 | 778.00 | 778.00 | - | 209,273 |
| Jan 27, 2026 | 786.00 | 789.00 | 765.00 | 778.00 | 778.00 | -1.02% | 173,737 |
| Jan 26, 2026 | 781.00 | 793.00 | 775.00 | 786.00 | 786.00 | 1.42% | 191,180 |
| Jan 23, 2026 | 763.00 | 785.00 | 754.00 | 775.00 | 775.00 | 3.06% | 189,341 |
| Jan 22, 2026 | 774.00 | 785.00 | 751.00 | 752.00 | 752.00 | -2.84% | 180,347 |
| Jan 21, 2026 | 792.00 | 792.00 | 738.00 | 774.00 | 774.00 | -2.76% | 203,086 |
| Jan 20, 2026 | 810.00 | 810.00 | 786.00 | 796.00 | 796.00 | -1.24% | 183,140 |
| Jan 19, 2026 | 795.00 | 834.00 | 794.00 | 806.00 | 806.00 | 1.51% | 150,716 |
| Jan 16, 2026 | 794.00 | 799.00 | 785.00 | 794.00 | 794.00 | 0.38% | 146,148 |
| Jan 15, 2026 | 797.00 | 797.00 | 766.00 | 791.00 | 791.00 | -0.75% | 131,590 |
| Jan 14, 2026 | 817.00 | 817.00 | 770.00 | 797.00 | 797.00 | 0.38% | 131,107 |
| Jan 13, 2026 | 761.00 | 807.00 | 760.00 | 794.00 | 794.00 | 4.47% | 401,923 |
| Jan 12, 2026 | 774.00 | 785.00 | 759.00 | 760.00 | 760.00 | -1.68% | 120,242 |
| Jan 9, 2026 | 770.00 | 777.00 | 761.00 | 773.00 | 773.00 | 1.44% | 97,381 |
| Jan 8, 2026 | 781.00 | 781.00 | 756.00 | 762.00 | 762.00 | -2.43% | 202,790 |
| Jan 7, 2026 | 785.00 | 820.00 | 773.00 | 781.00 | 781.00 | -0.26% | 154,041 |
| Jan 6, 2026 | 799.00 | 799.00 | 774.00 | 783.00 | 783.00 | -1.14% | 97,118 |
| Jan 5, 2026 | 800.00 | 808.00 | 788.00 | 792.00 | 792.00 | -1.00% | 161,366 |
| Jan 2, 2026 | 782.00 | 800.00 | 760.00 | 800.00 | 800.00 | 3.23% | 179,808 |
| Dec 30, 2025 | 773.00 | 780.00 | 769.00 | 775.00 | 775.00 | 0.26% | 97,621 |
| Dec 29, 2025 | 770.00 | 781.00 | 761.00 | 773.00 | 773.00 | -0.39% | 127,047 |
| Dec 26, 2025 | 786.00 | 792.00 | 765.00 | 776.00 | 776.00 | -1.27% | 132,156 |
| Dec 24, 2025 | 780.00 | 787.00 | 777.00 | 786.00 | 786.00 | 0.13% | 78,643 |
| Dec 23, 2025 | 782.00 | 785.00 | 771.00 | 785.00 | 785.00 | 0.51% | 132,679 |
| Dec 22, 2025 | 790.00 | 820.00 | 777.00 | 781.00 | 781.00 | -1.14% | 202,857 |
| Dec 19, 2025 | 786.00 | 792.00 | 768.00 | 790.00 | 790.00 | 0.51% | 101,190 |
| Dec 18, 2025 | 786.00 | 788.00 | 764.00 | 786.00 | 786.00 | -0.13% | 166,030 |
| Dec 17, 2025 | 790.00 | 804.00 | 760.00 | 787.00 | 787.00 | -0.38% | 408,109 |
| Dec 16, 2025 | 811.00 | 822.00 | 790.00 | 790.00 | 790.00 | -2.59% | 205,542 |
| Dec 15, 2025 | 830.00 | 830.00 | 807.00 | 811.00 | 811.00 | -2.41% | 131,503 |
| Dec 12, 2025 | 842.00 | 865.00 | 808.00 | 831.00 | 831.00 | 0.61% | 157,934 |
| Dec 11, 2025 | 829.00 | 840.00 | 823.00 | 826.00 | 826.00 | -0.24% | 141,393 |
| Dec 10, 2025 | 854.00 | 854.00 | 827.00 | 828.00 | 828.00 | -3.04% | 150,137 |
| Dec 9, 2025 | 845.00 | 859.00 | 800.00 | 854.00 | 854.00 | 1.07% | 161,114 |
| Dec 8, 2025 | 839.00 | 859.00 | 815.00 | 845.00 | 845.00 | 0.72% | 358,714 |
| Dec 5, 2025 | 862.00 | 863.00 | 820.00 | 839.00 | 839.00 | -2.67% | 305,605 |
| 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 |