Parataxis Korea, Inc. (KOSDAQ:288330)
South Korea
· Delayed Price · Currency is KRW 745.00
-81.00 (-9.81%)
At close: Mar 9, 2026
Parataxis Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 751.00 | 800.00 | 727.00 | 745.00 | 745.00 | -9.81% | 304,024 |
| Mar 6, 2026 | 762.00 | 850.00 | 742.00 | 826.00 | 826.00 | 5.90% | 756,425 |
| Mar 5, 2026 | 715.00 | 781.00 | 700.00 | 780.00 | 780.00 | 18.00% | 929,116 |
| Mar 4, 2026 | 725.00 | 731.00 | 661.00 | 661.00 | 661.00 | -10.68% | 830,922 |
| Mar 3, 2026 | 774.00 | 799.00 | 733.00 | 740.00 | 740.00 | -4.39% | 533,233 |
| Feb 27, 2026 | 788.00 | 794.00 | 750.00 | 774.00 | 774.00 | -2.64% | 568,318 |
| Feb 26, 2026 | 732.00 | 916.00 | 732.00 | 795.00 | 795.00 | 11.34% | 5,104,042 |
| Feb 25, 2026 | 700.00 | 752.00 | 684.00 | 714.00 | 714.00 | 3.48% | 805,267 |
| Feb 24, 2026 | 757.00 | 757.00 | 674.00 | 690.00 | 690.00 | -8.00% | 2,361,767 |
| Feb 23, 2026 | 767.00 | 768.00 | 740.00 | 750.00 | 750.00 | -1.45% | 294,855 |
| Feb 20, 2026 | 773.00 | 773.00 | 743.00 | 761.00 | 761.00 | -2.44% | 618,150 |
| Feb 19, 2026 | 776.00 | 796.00 | 740.00 | 780.00 | 780.00 | 0.65% | 765,145 |
| Feb 13, 2026 | 808.00 | 823.00 | 764.00 | 775.00 | 775.00 | -6.40% | 875,822 |
| Feb 12, 2026 | 878.00 | 883.00 | 816.00 | 828.00 | 828.00 | -5.69% | 985,297 |
| Feb 11, 2026 | 913.00 | 915.00 | 875.00 | 878.00 | 878.00 | -2.88% | 416,177 |
| Feb 10, 2026 | 908.00 | 933.00 | 902.00 | 904.00 | 904.00 | -1.20% | 498,364 |
| Feb 9, 2026 | 880.00 | 957.00 | 880.00 | 915.00 | 915.00 | 6.40% | 523,771 |
| Feb 6, 2026 | 892.00 | 892.00 | 816.00 | 860.00 | 860.00 | -5.81% | 779,467 |
| Feb 5, 2026 | 926.00 | 935.00 | 905.00 | 913.00 | 913.00 | -2.35% | 384,638 |
| Feb 4, 2026 | 964.00 | 965.00 | 919.00 | 935.00 | 935.00 | -3.71% | 623,578 |
| Feb 3, 2026 | 1,040.00 | 1,044.00 | 967.00 | 971.00 | 971.00 | -2.90% | 720,832 |
| Feb 2, 2026 | 1,042.00 | 1,042.00 | 997.00 | 1,000.00 | 1,000.00 | -5.57% | 574,188 |
| Jan 30, 2026 | 1,110.00 | 1,120.00 | 1,045.00 | 1,059.00 | 1,059.00 | -4.59% | 616,774 |
| Jan 29, 2026 | 1,165.00 | 1,176.00 | 1,086.00 | 1,110.00 | 1,110.00 | -4.72% | 691,515 |
| Jan 28, 2026 | 1,280.00 | 1,311.00 | 1,135.00 | 1,165.00 | 1,165.00 | -6.73% | 1,143,820 |
| Jan 27, 2026 | 1,092.00 | 1,340.00 | 1,065.00 | 1,249.00 | 1,249.00 | 14.38% | 3,608,084 |
| Jan 26, 2026 | 1,051.00 | 1,139.00 | 1,038.00 | 1,092.00 | 1,092.00 | 2.54% | 802,271 |
| Jan 23, 2026 | 1,022.00 | 1,080.00 | 993.00 | 1,065.00 | 1,065.00 | 4.21% | 589,545 |
| Jan 22, 2026 | 999.00 | 1,041.00 | 985.00 | 1,022.00 | 1,022.00 | 3.02% | 330,853 |
| Jan 21, 2026 | 998.00 | 1,012.00 | 962.00 | 992.00 | 992.00 | -2.65% | 464,120 |
| Jan 20, 2026 | 981.00 | 1,025.00 | 981.00 | 1,019.00 | 1,019.00 | 1.49% | 440,099 |
| Jan 19, 2026 | 1,050.00 | 1,050.00 | 989.00 | 1,004.00 | 1,004.00 | -1.67% | 353,969 |
| Jan 16, 2026 | 1,080.00 | 1,105.00 | 1,000.00 | 1,021.00 | 1,021.00 | -5.46% | 405,291 |
| Jan 15, 2026 | 1,114.00 | 1,114.00 | 1,056.00 | 1,080.00 | 1,080.00 | 1.89% | 559,578 |
| Jan 14, 2026 | 1,060.00 | 1,141.00 | 1,040.00 | 1,060.00 | 1,060.00 | 2.22% | 998,083 |
| Jan 13, 2026 | 1,053.00 | 1,059.00 | 1,005.00 | 1,037.00 | 1,037.00 | -1.52% | 369,102 |
| Jan 12, 2026 | 1,001.00 | 1,070.00 | 992.00 | 1,053.00 | 1,053.00 | 5.19% | 385,197 |
| Jan 9, 2026 | 1,008.00 | 1,024.00 | 975.00 | 1,001.00 | 1,001.00 | -0.69% | 299,673 |
| Jan 8, 2026 | 1,071.00 | 1,118.00 | 968.00 | 1,008.00 | 1,008.00 | -5.79% | 468,461 |
| Jan 7, 2026 | 1,091.00 | 1,159.00 | 1,033.00 | 1,070.00 | 1,070.00 | -6.39% | 917,128 |
| Jan 6, 2026 | 990.00 | 1,150.00 | 976.00 | 1,143.00 | 1,143.00 | 18.08% | 2,673,747 |
| Jan 5, 2026 | 924.00 | 983.00 | 877.00 | 968.00 | 968.00 | 8.64% | 1,125,675 |
| Jan 2, 2026 | 897.00 | 900.00 | 872.00 | 891.00 | 891.00 | -0.56% | 308,227 |
| Dec 30, 2025 | 860.00 | 995.00 | 856.00 | 896.00 | 896.00 | 4.19% | 1,809,484 |
| Dec 29, 2025 | 851.00 | 864.00 | 841.00 | 860.00 | 860.00 | - | 296,171 |
| Dec 26, 2025 | 800.00 | 870.00 | 792.00 | 860.00 | 860.00 | 7.63% | 686,504 |
| Dec 24, 2025 | 821.00 | 821.00 | 784.00 | 799.00 | 799.00 | -1.72% | 638,318 |
| Dec 23, 2025 | 820.00 | 839.00 | 805.00 | 813.00 | 813.00 | -0.85% | 559,727 |
| Dec 22, 2025 | 861.00 | 898.00 | 818.00 | 820.00 | 820.00 | -7.76% | 1,370,941 |
| Dec 19, 2025 | 920.00 | 920.00 | 884.00 | 889.00 | 889.00 | -3.37% | 559,359 |
| Dec 18, 2025 | 870.00 | 994.00 | 841.00 | 920.00 | 920.00 | 3.84% | 1,727,675 |
| Dec 17, 2025 | 854.00 | 915.00 | 845.00 | 886.00 | 886.00 | 2.78% | 725,350 |
| Dec 16, 2025 | 932.00 | 940.00 | 827.00 | 862.00 | 862.00 | -7.41% | 1,100,975 |
| Dec 15, 2025 | 912.00 | 995.00 | 910.00 | 931.00 | 931.00 | 0.11% | 1,419,340 |
| Dec 12, 2025 | 1,270.00 | 1,271.00 | 930.00 | 930.00 | 930.00 | -15.99% | 6,681,930 |
| Dec 11, 2025 | 904.00 | 1,107.00 | 904.00 | 1,107.00 | 1,107.00 | 29.93% | 2,979,891 |
| Dec 10, 2025 | 922.00 | 922.00 | 845.00 | 852.00 | 852.00 | -7.59% | 867,309 |
| Dec 9, 2025 | 857.00 | 942.00 | 850.00 | 922.00 | 922.00 | 7.58% | 764,536 |
| Dec 8, 2025 | 930.00 | 930.00 | 848.00 | 857.00 | 857.00 | -7.85% | 803,004 |
| Dec 5, 2025 | 890.00 | 942.00 | 883.00 | 930.00 | 930.00 | 3.68% | 429,770 |
| Dec 4, 2025 | 950.00 | 950.00 | 876.00 | 897.00 | 897.00 | -0.66% | 412,172 |
| Dec 3, 2025 | 919.00 | 919.00 | 875.00 | 903.00 | 903.00 | 0.11% | 531,468 |
| Dec 2, 2025 | 921.00 | 926.00 | 875.00 | 902.00 | 902.00 | -0.22% | 622,164 |
| Dec 1, 2025 | 944.00 | 959.00 | 899.00 | 904.00 | 904.00 | -4.24% | 505,726 |
| Nov 28, 2025 | 930.00 | 950.00 | 917.00 | 944.00 | 944.00 | 2.50% | 566,441 |
| Nov 27, 2025 | 962.00 | 972.00 | 909.00 | 921.00 | 921.00 | -3.36% | 1,181,200 |
| Nov 26, 2025 | 991.00 | 991.00 | 928.00 | 953.00 | 953.00 | -1.85% | 602,700 |
| Nov 25, 2025 | 957.00 | 991.00 | 955.00 | 971.00 | 971.00 | 1.78% | 510,292 |
| Nov 24, 2025 | 1,010.00 | 1,039.00 | 935.00 | 954.00 | 954.00 | -5.64% | 1,059,415 |
| Nov 21, 2025 | 1,071.00 | 1,071.00 | 1,010.00 | 1,011.00 | 1,011.00 | -5.60% | 422,016 |
| Nov 20, 2025 | 1,066.00 | 1,093.00 | 1,053.00 | 1,071.00 | 1,071.00 | 0.56% | 337,680 |
| Nov 19, 2025 | 1,066.00 | 1,110.00 | 1,059.00 | 1,065.00 | 1,065.00 | -0.09% | 505,925 |
| Nov 18, 2025 | 1,253.00 | 1,254.00 | 1,054.00 | 1,066.00 | 1,066.00 | -15.33% | 1,520,208 |
| Nov 17, 2025 | 1,280.00 | 1,317.00 | 1,208.00 | 1,259.00 | 1,259.00 | 0.32% | 431,936 |
| Nov 14, 2025 | 1,230.00 | 1,260.00 | 1,210.00 | 1,255.00 | 1,255.00 | 1.05% | 393,066 |
| Nov 13, 2025 | 1,220.00 | 1,290.00 | 1,220.00 | 1,242.00 | 1,242.00 | -0.64% | 403,393 |
| Nov 12, 2025 | 1,211.00 | 1,316.00 | 1,201.00 | 1,250.00 | 1,250.00 | 3.31% | 838,408 |
| Nov 11, 2025 | 1,235.00 | 1,264.00 | 1,197.00 | 1,210.00 | 1,210.00 | -0.17% | 412,269 |
| Nov 10, 2025 | 1,183.00 | 1,240.00 | 1,183.00 | 1,212.00 | 1,212.00 | 3.41% | 810,083 |
| Nov 7, 2025 | 1,233.00 | 1,257.00 | 1,133.00 | 1,172.00 | 1,172.00 | -6.76% | 1,395,562 |
| Nov 6, 2025 | 1,319.00 | 1,329.00 | 1,257.00 | 1,257.00 | 1,257.00 | -2.93% | 462,358 |
| Nov 5, 2025 | 1,302.00 | 1,305.00 | 1,240.00 | 1,295.00 | 1,295.00 | -0.69% | 752,173 |
| Nov 4, 2025 | 1,335.00 | 1,352.00 | 1,300.00 | 1,304.00 | 1,304.00 | -2.98% | 535,869 |
| Nov 3, 2025 | 1,336.00 | 1,351.00 | 1,301.00 | 1,344.00 | 1,344.00 | 0.60% | 562,144 |
| Oct 31, 2025 | 1,334.00 | 1,363.00 | 1,327.00 | 1,336.00 | 1,336.00 | -0.82% | 536,229 |
| Oct 30, 2025 | 1,350.00 | 1,420.00 | 1,327.00 | 1,347.00 | 1,347.00 | -2.39% | 1,040,036 |
| Oct 29, 2025 | 1,555.00 | 1,582.00 | 1,380.00 | 1,380.00 | 1,380.00 | -11.25% | 2,013,524 |
| Oct 28, 2025 | 1,502.00 | 1,608.00 | 1,500.00 | 1,555.00 | 1,555.00 | 3.74% | 746,204 |
| Oct 27, 2025 | 1,462.00 | 1,582.00 | 1,462.00 | 1,499.00 | 1,499.00 | 1.70% | 736,391 |
| Oct 24, 2025 | 1,510.00 | 1,532.00 | 1,448.00 | 1,474.00 | 1,474.00 | -3.03% | 799,120 |
| Oct 23, 2025 | 1,547.00 | 1,594.00 | 1,519.00 | 1,520.00 | 1,520.00 | -1.75% | 584,225 |
| Oct 22, 2025 | 1,532.00 | 1,731.00 | 1,513.00 | 1,547.00 | 1,547.00 | 1.98% | 1,589,159 |
| Oct 21, 2025 | 1,590.00 | 1,598.00 | 1,516.00 | 1,517.00 | 1,517.00 | -2.44% | 919,285 |
| Oct 20, 2025 | 1,585.00 | 1,608.00 | 1,554.00 | 1,555.00 | 1,555.00 | -1.95% | 654,722 |
| Oct 17, 2025 | 1,642.00 | 1,715.00 | 1,570.00 | 1,586.00 | 1,586.00 | -3.00% | 711,419 |
| Oct 16, 2025 | 1,680.00 | 1,680.00 | 1,616.00 | 1,635.00 | 1,635.00 | -0.43% | 404,640 |
| Oct 15, 2025 | 1,655.00 | 1,673.00 | 1,624.00 | 1,642.00 | 1,642.00 | - | 442,469 |
| Oct 14, 2025 | 1,776.00 | 1,791.00 | 1,637.00 | 1,642.00 | 1,642.00 | -7.55% | 1,266,442 |
| Oct 13, 2025 | 1,642.00 | 1,880.00 | 1,639.00 | 1,776.00 | 1,776.00 | 5.59% | 1,206,678 |
| Oct 10, 2025 | 1,805.00 | 1,805.00 | 1,660.00 | 1,682.00 | 1,682.00 | -3.89% | 642,938 |