Skip to main content
Parataxis Korea, Inc. (KOSDAQ:288330)
South Korea flag South Korea · Delayed Price · Currency is KRW
930.00
+33.00 (3.68%)
At close: Dec 5, 2025

Parataxis Korea Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025890.00942.00883.00930.00930.003.68%429,770
Dec 4, 2025950.00950.00876.00897.00897.00-0.66%412,172
Dec 3, 2025919.00919.00875.00903.00903.000.11%531,468
Dec 2, 2025921.00926.00875.00902.00902.00-0.22%622,164
Dec 1, 2025944.00959.00899.00904.00904.00-4.24%505,726
Nov 28, 2025930.00950.00917.00944.00944.002.50%566,441
Nov 27, 2025962.00972.00909.00921.00921.00-3.36%1,181,200
Nov 26, 2025991.00991.00928.00953.00953.00-1.85%602,700
Nov 25, 2025957.00991.00955.00971.00971.001.78%510,292
Nov 24, 20251,010.001,039.00935.00954.00954.00-5.64%1,059,415
Nov 21, 20251,071.001,071.001,010.001,011.001,011.00-5.60%422,016
Nov 20, 20251,066.001,093.001,053.001,071.001,071.000.56%337,680
Nov 19, 20251,066.001,110.001,059.001,065.001,065.00-0.09%505,925
Nov 18, 20251,253.001,254.001,054.001,066.001,066.00-15.33%1,520,208
Nov 17, 20251,280.001,317.001,208.001,259.001,259.000.32%431,936
Nov 14, 20251,230.001,260.001,210.001,255.001,255.001.05%393,066
Nov 13, 20251,220.001,290.001,220.001,242.001,242.00-0.64%403,393
Nov 12, 20251,211.001,316.001,201.001,250.001,250.003.31%838,408
Nov 11, 20251,235.001,264.001,197.001,210.001,210.00-0.17%412,269
Nov 10, 20251,183.001,240.001,183.001,212.001,212.003.41%810,083
Nov 7, 20251,233.001,257.001,133.001,172.001,172.00-6.76%1,395,562
Nov 6, 20251,319.001,329.001,257.001,257.001,257.00-2.93%462,358
Nov 5, 20251,302.001,305.001,240.001,295.001,295.00-0.69%752,173
Nov 4, 20251,335.001,352.001,300.001,304.001,304.00-2.98%535,869
Nov 3, 20251,336.001,351.001,301.001,344.001,344.000.60%562,144
Oct 31, 20251,334.001,363.001,327.001,336.001,336.00-0.82%536,229
Oct 30, 20251,350.001,420.001,327.001,347.001,347.00-2.39%1,040,036
Oct 29, 20251,555.001,582.001,380.001,380.001,380.00-11.25%2,013,524
Oct 28, 20251,502.001,608.001,500.001,555.001,555.003.74%746,204
Oct 27, 20251,462.001,582.001,462.001,499.001,499.001.70%736,391
Oct 24, 20251,510.001,532.001,448.001,474.001,474.00-3.03%799,120
Oct 23, 20251,547.001,594.001,519.001,520.001,520.00-1.75%584,225
Oct 22, 20251,532.001,731.001,513.001,547.001,547.001.98%1,589,159
Oct 21, 20251,590.001,598.001,516.001,517.001,517.00-2.44%919,285
Oct 20, 20251,585.001,608.001,554.001,555.001,555.00-1.95%654,722
Oct 17, 20251,642.001,715.001,570.001,586.001,586.00-3.00%711,419
Oct 16, 20251,680.001,680.001,616.001,635.001,635.00-0.43%404,640
Oct 15, 20251,655.001,673.001,624.001,642.001,642.00-442,469
Oct 14, 20251,776.001,791.001,637.001,642.001,642.00-7.55%1,266,442
Oct 13, 20251,642.001,880.001,639.001,776.001,776.005.59%1,206,678
Oct 10, 20251,805.001,805.001,660.001,682.001,682.00-3.89%642,938
Oct 2, 20251,737.001,823.001,735.001,750.001,750.001.04%522,539
Oct 1, 20251,732.001,779.001,723.001,732.001,732.00-330,000
Sep 30, 20251,788.001,793.001,720.001,732.001,732.00-2.86%547,191
Sep 29, 20251,815.001,866.001,781.001,783.001,783.00-1.22%600,364
Sep 26, 20251,855.001,905.001,785.001,805.001,805.00-2.27%778,326
Sep 25, 20251,895.001,895.001,820.001,847.001,847.00-2.02%514,785
Sep 24, 20251,846.001,916.001,809.001,885.001,885.002.11%629,804
Sep 23, 20251,801.001,972.001,797.001,846.001,846.002.33%987,757
Sep 22, 20251,895.001,922.001,798.001,804.001,804.00-5.25%858,336
Sep 19, 20251,978.001,999.001,897.001,904.001,904.00-3.64%994,887
Sep 18, 20252,045.002,095.001,971.001,976.001,976.00-3.37%736,428
Sep 17, 20251,995.002,210.001,978.002,045.002,045.002.51%1,483,111
Sep 16, 20251,999.002,000.001,945.001,995.001,995.000.10%517,863
Sep 15, 20252,020.002,035.001,961.001,993.001,993.00-0.60%727,277
Sep 12, 20252,030.002,105.001,989.002,005.002,005.00-2.67%804,874
Sep 11, 20252,325.002,325.002,005.002,060.002,060.00-3.96%1,606,476
Sep 10, 20251,973.002,230.001,973.002,145.002,145.008.77%1,662,696
Sep 9, 20252,130.002,155.001,970.001,972.001,972.00-5.65%1,150,932
Sep 8, 20252,145.002,215.002,000.002,090.002,090.00-5.43%1,418,474
Sep 5, 20252,290.002,300.002,185.002,210.002,210.00-3.28%630,167
Sep 4, 20252,350.002,350.002,250.002,285.002,285.00-2.35%587,770
Sep 3, 20252,290.002,365.002,240.002,340.002,340.002.18%614,512
Sep 2, 20252,270.002,365.002,150.002,290.002,290.002.23%1,009,432
Sep 1, 20252,370.002,445.002,225.002,240.002,240.00-5.68%1,224,304
Aug 29, 20252,575.002,590.002,270.002,375.002,375.00-4.43%1,593,412
Aug 28, 20252,700.002,755.002,450.002,485.002,485.00-8.30%1,590,316
Aug 27, 20252,445.002,750.002,390.002,710.002,710.0010.84%2,142,717
Aug 26, 20252,250.002,580.002,210.002,445.002,445.007.24%1,951,446
Aug 25, 20252,305.002,360.002,245.002,280.002,280.001.33%648,620
Aug 22, 20252,260.002,365.002,225.002,250.002,250.00-2.60%837,914
Aug 21, 20252,460.002,495.002,305.002,310.002,310.00-5.71%839,997
Aug 20, 20252,400.002,540.002,400.002,450.002,450.00-4.85%724,650
Aug 19, 20252,680.002,720.002,560.002,575.002,575.00-0.19%939,632
Aug 18, 20252,825.002,845.002,580.002,580.002,580.00-8.51%1,344,184
Aug 14, 20252,655.002,855.002,575.002,820.002,820.007.43%2,169,266
Aug 13, 20252,555.002,625.002,540.002,625.002,625.003.96%642,782
Aug 12, 20252,680.002,740.002,525.002,525.002,525.00-5.78%1,209,923
Aug 11, 20252,800.002,840.002,655.002,680.002,680.00-1.65%969,723
Aug 8, 20252,765.002,865.002,490.002,725.002,725.00-4.89%2,994,458
Aug 7, 20252,910.003,300.002,815.002,865.002,865.00-1.21%5,352,809
Aug 6, 20252,970.003,120.002,855.002,900.002,900.00-2.19%1,921,469
Aug 5, 20252,970.003,150.002,880.002,965.002,965.00-0.17%3,112,566
Aug 4, 20252,655.002,975.002,545.002,970.002,970.0014.01%3,433,820
Aug 1, 20252,800.002,850.002,605.002,605.002,605.00-6.96%1,755,018
Jul 31, 20252,775.002,900.002,690.002,800.002,800.001.82%1,998,892
Jul 30, 20252,505.002,900.002,400.002,750.002,750.009.78%3,551,912
Jul 29, 20252,400.002,595.002,345.002,505.002,505.003.73%1,637,461
Jul 28, 20252,475.002,600.002,330.002,415.002,415.00-2.42%1,563,479
Jul 25, 20252,235.002,645.002,155.002,475.002,475.0011.24%5,832,154
Jul 24, 20252,330.002,415.002,200.002,225.002,225.00-3.68%1,534,484
Jul 23, 20252,450.002,585.002,290.002,310.002,310.00-5.71%1,968,523
Jul 22, 20252,515.002,720.002,420.002,450.002,450.00-5.04%2,466,928
Jul 21, 20252,860.002,860.002,580.002,580.002,580.00-9.95%2,812,534
Jul 18, 20252,805.002,950.002,755.002,865.002,865.003.43%2,485,049
Jul 17, 20252,885.002,970.002,745.002,770.002,770.00-4.48%2,033,735
Jul 16, 20252,885.002,990.002,740.002,900.002,900.00-1.36%2,920,857
Jul 15, 20252,970.003,040.002,850.002,940.002,940.00-2.33%1,980,067
Jul 14, 20253,015.003,140.002,925.003,010.003,010.001.18%3,729,523
Jul 11, 20253,150.003,225.002,870.002,975.002,975.00-1.49%6,246,128