Parataxis Korea, Inc. (KOSDAQ:288330)
South Korea
· Delayed Price · Currency is KRW 416.00
-13.00 (-3.03%)
At close: Apr 7, 2026
Parataxis Korea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 432.00 | 557.00 | 392.00 | 416.00 | 416.00 | -3.03% | 7,270,537 |
| Apr 6, 2026 | 457.00 | 469.00 | 413.00 | 429.00 | 429.00 | -4.67% | 822,667 |
| Apr 3, 2026 | 468.00 | 500.00 | 450.00 | 450.00 | 450.00 | -3.85% | 717,206 |
| Apr 2, 2026 | 509.00 | 509.00 | 447.00 | 468.00 | 468.00 | -6.21% | 675,429 |
| Apr 1, 2026 | 434.00 | 509.00 | 434.00 | 499.00 | 499.00 | 15.24% | 1,530,353 |
| Mar 31, 2026 | 489.00 | 530.00 | 400.00 | 433.00 | 433.00 | -16.57% | 2,505,965 |
| Mar 30, 2026 | 510.00 | 533.00 | 474.00 | 519.00 | 519.00 | -0.38% | 1,515,624 |
| Mar 27, 2026 | 610.00 | 610.00 | 502.00 | 521.00 | 521.00 | -13.60% | 2,136,561 |
| Mar 26, 2026 | 621.00 | 634.00 | 597.00 | 603.00 | 603.00 | -5.19% | 700,756 |
| Mar 25, 2026 | 605.00 | 640.00 | 570.00 | 636.00 | 636.00 | 9.66% | 1,277,348 |
| Mar 24, 2026 | 660.00 | 671.00 | 540.00 | 580.00 | 580.00 | -20.55% | 3,081,119 |
| Mar 23, 2026 | 707.00 | 769.00 | 693.00 | 730.00 | 730.00 | 3.25% | 556,243 |
| Mar 20, 2026 | 720.00 | 780.00 | 694.00 | 707.00 | 707.00 | -3.81% | 756,509 |
| Mar 19, 2026 | 770.00 | 775.00 | 723.00 | 735.00 | 735.00 | -4.55% | 686,033 |
| Mar 18, 2026 | 859.00 | 929.00 | 752.00 | 770.00 | 770.00 | -8.98% | 1,016,232 |
| Mar 17, 2026 | 870.00 | 950.00 | 842.00 | 846.00 | 846.00 | -2.65% | 957,869 |
| Mar 16, 2026 | 857.00 | 887.00 | 818.00 | 869.00 | 869.00 | 2.72% | 552,839 |
| Mar 13, 2026 | 760.00 | 879.00 | 740.00 | 846.00 | 846.00 | 11.32% | 1,124,041 |
| Mar 12, 2026 | 805.00 | 805.00 | 755.00 | 760.00 | 760.00 | 0.13% | 216,836 |
| Mar 11, 2026 | 744.00 | 798.00 | 744.00 | 759.00 | 759.00 | 2.29% | 401,572 |
| Mar 10, 2026 | 791.00 | 803.00 | 742.00 | 742.00 | 742.00 | -0.40% | 272,545 |
| 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 |