Paru Co., Ltd (KOSDAQ:043200)
South Korea
· Delayed Price · Currency is KRW 1,000.00
-9.00 (-0.89%)
At close: Apr 28, 2026
Paru Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,009.00 | 1,031.00 | 999.00 | 1,000.00 | 1,000.00 | -0.89% | 348,108 |
| Apr 27, 2026 | 1,019.00 | 1,038.00 | 1,005.00 | 1,009.00 | 1,009.00 | -0.98% | 392,566 |
| Apr 24, 2026 | 1,006.00 | 1,039.00 | 1,002.00 | 1,019.00 | 1,019.00 | 1.29% | 294,629 |
| Apr 23, 2026 | 1,015.00 | 1,029.00 | 999.00 | 1,006.00 | 1,006.00 | -0.79% | 390,243 |
| Apr 22, 2026 | 1,014.00 | 1,029.00 | 994.00 | 1,014.00 | 1,014.00 | 0.40% | 290,606 |
| Apr 21, 2026 | 1,031.00 | 1,031.00 | 1,001.00 | 1,010.00 | 1,010.00 | -0.79% | 273,467 |
| Apr 20, 2026 | 1,076.00 | 1,076.00 | 999.00 | 1,018.00 | 1,018.00 | -5.39% | 918,675 |
| Apr 17, 2026 | 1,125.00 | 1,125.00 | 1,058.00 | 1,076.00 | 1,076.00 | -1.10% | 627,159 |
| Apr 16, 2026 | 1,078.00 | 1,127.00 | 1,032.00 | 1,088.00 | 1,088.00 | 2.93% | 1,036,147 |
| Apr 15, 2026 | 996.00 | 1,065.00 | 994.00 | 1,057.00 | 1,057.00 | 6.23% | 1,361,692 |
| Apr 14, 2026 | 1,018.00 | 1,019.00 | 970.00 | 995.00 | 995.00 | -2.16% | 467,066 |
| Apr 13, 2026 | 1,020.00 | 1,025.00 | 962.00 | 1,017.00 | 1,017.00 | 3.04% | 735,522 |
| Apr 10, 2026 | 970.00 | 1,020.00 | 962.00 | 987.00 | 987.00 | 1.75% | 775,543 |
| Apr 9, 2026 | 1,026.00 | 1,027.00 | 966.00 | 970.00 | 970.00 | -2.51% | 546,834 |
| Apr 8, 2026 | 965.00 | 1,023.00 | 960.00 | 995.00 | 995.00 | 3.32% | 793,785 |
| Apr 7, 2026 | 988.00 | 996.00 | 957.00 | 963.00 | 963.00 | -3.31% | 1,086,602 |
| Apr 6, 2026 | 1,040.00 | 1,052.00 | 990.00 | 996.00 | 996.00 | -3.77% | 1,801,891 |
| Apr 3, 2026 | 978.00 | 1,190.00 | 943.00 | 1,035.00 | 1,035.00 | 10.11% | 14,149,790 |
| Apr 2, 2026 | 980.00 | 984.00 | 927.00 | 940.00 | 940.00 | -3.59% | 527,529 |
| Apr 1, 2026 | 961.00 | 1,015.00 | 961.00 | 975.00 | 975.00 | 2.63% | 578,662 |
| Mar 31, 2026 | 970.00 | 1,025.00 | 950.00 | 950.00 | 950.00 | -1.14% | 1,445,361 |
| Mar 30, 2026 | 914.00 | 984.00 | 897.00 | 961.00 | 961.00 | 5.14% | 637,713 |
| Mar 27, 2026 | 937.00 | 937.00 | 900.00 | 914.00 | 914.00 | -2.45% | 254,815 |
| Mar 26, 2026 | 985.00 | 1,010.00 | 922.00 | 937.00 | 937.00 | -4.19% | 510,989 |
| Mar 25, 2026 | 924.00 | 982.00 | 920.00 | 978.00 | 978.00 | 5.96% | 442,095 |
| Mar 24, 2026 | 937.00 | 939.00 | 896.00 | 923.00 | 923.00 | -1.39% | 478,796 |
| Mar 23, 2026 | 964.00 | 984.00 | 911.00 | 936.00 | 936.00 | -0.95% | 540,819 |
| Mar 20, 2026 | 956.00 | 1,028.00 | 945.00 | 945.00 | 945.00 | 0.11% | 1,984,551 |
| Mar 19, 2026 | 911.00 | 962.00 | 909.00 | 944.00 | 944.00 | 3.62% | 805,823 |
| Mar 18, 2026 | 945.00 | 945.00 | 905.00 | 911.00 | 911.00 | 0.55% | 498,082 |
| Mar 17, 2026 | 891.00 | 961.00 | 891.00 | 906.00 | 906.00 | 1.68% | 691,414 |
| Mar 16, 2026 | 892.00 | 930.00 | 880.00 | 891.00 | 891.00 | -0.11% | 449,603 |
| Mar 13, 2026 | 922.00 | 923.00 | 880.00 | 892.00 | 892.00 | -3.46% | 599,137 |
| Mar 12, 2026 | 891.00 | 971.00 | 879.00 | 924.00 | 924.00 | 3.70% | 2,192,296 |
| Mar 11, 2026 | 920.00 | 955.00 | 876.00 | 891.00 | 891.00 | -1.55% | 1,277,662 |
| Mar 10, 2026 | 943.00 | 944.00 | 860.00 | 905.00 | 905.00 | -1.42% | 609,100 |
| Mar 9, 2026 | 1,000.00 | 1,029.00 | 900.00 | 918.00 | 918.00 | -7.27% | 1,989,989 |
| 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 |