Paradise Co., Ltd. (KRX:034230)
South Korea
· Delayed Price · Currency is KRW 16,960
-130 (-0.76%)
Mar 6, 2026, 3:30 PM KST
Paradise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16,660.00 | 17,300.00 | 16,560.00 | 16,960.00 | 16,960.00 | -0.76% | 507,252 |
| Mar 5, 2026 | 17,130.00 | 17,560.00 | 16,910.00 | 17,090.00 | 17,090.00 | 6.15% | 761,485 |
| Mar 4, 2026 | 17,600.00 | 17,850.00 | 15,500.00 | 16,100.00 | 16,100.00 | -13.44% | 1,141,688 |
| Mar 3, 2026 | 19,520.00 | 19,550.00 | 18,300.00 | 18,600.00 | 18,600.00 | -6.77% | 733,084 |
| Feb 27, 2026 | 19,510.00 | 20,300.00 | 19,430.00 | 19,950.00 | 19,950.00 | 2.26% | 736,773 |
| Feb 26, 2026 | 19,570.00 | 19,800.00 | 19,350.00 | 19,510.00 | 19,510.00 | -0.56% | 695,729 |
| Feb 25, 2026 | 20,050.00 | 20,050.00 | 18,900.00 | 19,620.00 | 19,620.00 | -1.85% | 1,119,376 |
| Feb 24, 2026 | 20,550.00 | 20,600.00 | 19,980.00 | 19,990.00 | 19,990.00 | -2.49% | 515,778 |
| Feb 23, 2026 | 20,300.00 | 20,850.00 | 19,900.00 | 20,500.00 | 20,500.00 | 0.49% | 628,105 |
| Feb 20, 2026 | 20,100.00 | 20,800.00 | 20,050.00 | 20,400.00 | 20,400.00 | 1.24% | 663,987 |
| Feb 19, 2026 | 20,400.00 | 20,500.00 | 19,540.00 | 20,150.00 | 20,150.00 | -1.71% | 986,614 |
| Feb 13, 2026 | 20,700.00 | 20,850.00 | 20,100.00 | 20,500.00 | 20,500.00 | -1.20% | 617,453 |
| Feb 12, 2026 | 21,450.00 | 21,500.00 | 20,250.00 | 20,750.00 | 20,750.00 | -3.04% | 1,265,888 |
| Feb 11, 2026 | 21,200.00 | 21,500.00 | 20,750.00 | 21,400.00 | 21,400.00 | 0.71% | 1,013,851 |
| Feb 10, 2026 | 20,750.00 | 21,600.00 | 20,550.00 | 21,250.00 | 21,250.00 | 1.67% | 872,603 |
| Feb 9, 2026 | 20,400.00 | 21,400.00 | 19,900.00 | 20,900.00 | 20,900.00 | 2.70% | 1,475,549 |
| Feb 6, 2026 | 20,550.00 | 20,650.00 | 19,850.00 | 20,350.00 | 20,350.00 | -1.93% | 1,056,129 |
| Feb 5, 2026 | 20,250.00 | 21,850.00 | 19,800.00 | 20,750.00 | 20,750.00 | 3.49% | 2,602,773 |
| Feb 4, 2026 | 19,010.00 | 20,500.00 | 18,940.00 | 20,050.00 | 20,050.00 | 8.09% | 2,303,204 |
| Feb 3, 2026 | 17,890.00 | 18,580.00 | 17,730.00 | 18,550.00 | 18,550.00 | 6.49% | 1,443,042 |
| Feb 2, 2026 | 17,900.00 | 18,100.00 | 17,080.00 | 17,420.00 | 17,420.00 | -1.80% | 894,106 |
| Jan 30, 2026 | 17,730.00 | 18,400.00 | 17,230.00 | 17,740.00 | 17,740.00 | 0.17% | 1,180,798 |
| Jan 29, 2026 | 16,960.00 | 17,830.00 | 16,650.00 | 17,710.00 | 17,710.00 | 4.42% | 1,160,267 |
| Jan 28, 2026 | 16,720.00 | 17,270.00 | 16,640.00 | 16,960.00 | 16,960.00 | 2.35% | 712,899 |
| Jan 27, 2026 | 16,920.00 | 17,170.00 | 16,400.00 | 16,570.00 | 16,570.00 | -2.01% | 649,333 |
| Jan 26, 2026 | 17,090.00 | 17,300.00 | 16,790.00 | 16,910.00 | 16,910.00 | -1.34% | 479,268 |
| Jan 23, 2026 | 17,550.00 | 17,550.00 | 16,960.00 | 17,140.00 | 17,140.00 | -0.52% | 392,832 |
| Jan 22, 2026 | 17,090.00 | 17,540.00 | 16,910.00 | 17,230.00 | 17,230.00 | 0.53% | 428,384 |
| Jan 21, 2026 | 17,280.00 | 17,390.00 | 16,900.00 | 17,140.00 | 17,140.00 | -1.61% | 389,702 |
| Jan 20, 2026 | 16,800.00 | 17,560.00 | 16,800.00 | 17,420.00 | 17,420.00 | 3.20% | 636,624 |
| Jan 19, 2026 | 16,760.00 | 17,020.00 | 16,520.00 | 16,880.00 | 16,880.00 | 0.60% | 457,004 |
| Jan 16, 2026 | 17,200.00 | 17,200.00 | 16,660.00 | 16,780.00 | 16,780.00 | -1.76% | 452,702 |
| Jan 15, 2026 | 16,920.00 | 17,320.00 | 16,920.00 | 17,080.00 | 17,080.00 | 0.95% | 408,308 |
| Jan 14, 2026 | 16,970.00 | 17,170.00 | 16,820.00 | 16,920.00 | 16,920.00 | -0.53% | 357,098 |
| Jan 13, 2026 | 16,950.00 | 17,020.00 | 16,560.00 | 17,010.00 | 17,010.00 | 1.92% | 542,425 |
| Jan 12, 2026 | 16,600.00 | 17,050.00 | 16,230.00 | 16,690.00 | 16,690.00 | 0.60% | 592,648 |
| Jan 9, 2026 | 15,900.00 | 16,750.00 | 15,810.00 | 16,590.00 | 16,590.00 | 5.00% | 730,788 |
| Jan 8, 2026 | 15,580.00 | 15,950.00 | 15,360.00 | 15,800.00 | 15,800.00 | 1.61% | 550,355 |
| Jan 7, 2026 | 15,850.00 | 15,890.00 | 15,390.00 | 15,550.00 | 15,550.00 | -2.20% | 554,583 |
| Jan 6, 2026 | 16,540.00 | 16,540.00 | 15,830.00 | 15,900.00 | 15,900.00 | -3.28% | 589,006 |
| Jan 5, 2026 | 16,890.00 | 16,890.00 | 16,250.00 | 16,440.00 | 16,440.00 | -1.32% | 571,852 |
| Jan 2, 2026 | 16,720.00 | 16,950.00 | 16,370.00 | 16,660.00 | 16,660.00 | 0.66% | 368,777 |
| Dec 30, 2025 | 16,310.00 | 16,590.00 | 16,150.00 | 16,550.00 | 16,550.00 | 1.16% | 507,138 |
| Dec 29, 2025 | 16,010.00 | 16,370.00 | 15,910.00 | 16,360.00 | 16,360.00 | 1.24% | 386,723 |
| Dec 26, 2025 | 16,440.00 | 16,450.00 | 16,110.00 | 16,160.00 | 16,010.00 | -1.64% | 560,243 |
| Dec 24, 2025 | 16,500.00 | 16,600.00 | 16,300.00 | 16,430.00 | 16,277.49 | 0.18% | 408,237 |
| Dec 23, 2025 | 16,980.00 | 17,030.00 | 16,320.00 | 16,400.00 | 16,247.77 | -3.42% | 921,472 |
| Dec 22, 2025 | 16,780.00 | 16,990.00 | 16,650.00 | 16,980.00 | 16,822.39 | 1.25% | 500,050 |
| Dec 19, 2025 | 16,720.00 | 16,890.00 | 16,560.00 | 16,770.00 | 16,614.34 | 1.51% | 423,207 |
| Dec 18, 2025 | 16,200.00 | 16,570.00 | 16,020.00 | 16,520.00 | 16,366.66 | 1.60% | 737,989 |
| Dec 17, 2025 | 16,590.00 | 16,880.00 | 15,570.00 | 16,260.00 | 16,109.07 | -6.98% | 2,842,431 |
| Dec 16, 2025 | 17,840.00 | 18,000.00 | 17,400.00 | 17,480.00 | 17,317.75 | -2.89% | 657,153 |
| Dec 15, 2025 | 17,890.00 | 18,190.00 | 17,580.00 | 18,000.00 | 17,832.92 | -0.50% | 666,022 |
| Dec 12, 2025 | 18,120.00 | 18,550.00 | 17,670.00 | 18,090.00 | 17,922.09 | 1.06% | 1,217,282 |
| Dec 11, 2025 | 17,790.00 | 18,170.00 | 17,570.00 | 17,900.00 | 17,733.85 | 1.19% | 2,221,560 |
| Dec 10, 2025 | 18,050.00 | 18,050.00 | 17,690.00 | 17,690.00 | 17,525.80 | -1.94% | 449,258 |
| Dec 9, 2025 | 17,750.00 | 18,460.00 | 17,680.00 | 18,040.00 | 17,872.55 | 2.21% | 1,072,279 |
| Dec 8, 2025 | 17,480.00 | 17,930.00 | 17,350.00 | 17,650.00 | 17,486.17 | 1.09% | 730,358 |
| Dec 5, 2025 | 17,440.00 | 17,570.00 | 17,120.00 | 17,460.00 | 17,297.93 | 0.11% | 666,197 |
| Dec 4, 2025 | 18,000.00 | 18,070.00 | 17,260.00 | 17,440.00 | 17,278.12 | -3.06% | 1,232,934 |
| Dec 3, 2025 | 18,360.00 | 18,760.00 | 17,880.00 | 17,990.00 | 17,823.01 | -1.21% | 1,422,485 |
| Dec 2, 2025 | 18,290.00 | 18,700.00 | 17,950.00 | 18,210.00 | 18,040.97 | 0.94% | 1,110,365 |
| Dec 1, 2025 | 17,180.00 | 18,590.00 | 17,110.00 | 18,040.00 | 17,872.55 | 5.81% | 1,925,557 |
| Nov 28, 2025 | 16,630.00 | 17,070.00 | 16,410.00 | 17,050.00 | 16,891.74 | 3.08% | 839,205 |
| Nov 27, 2025 | 16,750.00 | 16,990.00 | 16,350.00 | 16,540.00 | 16,386.47 | -1.96% | 1,154,041 |
| Nov 26, 2025 | 16,780.00 | 16,940.00 | 16,580.00 | 16,870.00 | 16,713.41 | 0.84% | 1,278,706 |
| Nov 25, 2025 | 17,330.00 | 17,550.00 | 16,670.00 | 16,730.00 | 16,574.71 | -3.29% | 1,525,839 |
| Nov 24, 2025 | 18,360.00 | 18,600.00 | 17,300.00 | 17,300.00 | 17,139.42 | -4.37% | 1,730,832 |
| Nov 21, 2025 | 18,170.00 | 18,890.00 | 18,070.00 | 18,090.00 | 17,922.09 | -1.68% | 2,643,715 |
| Nov 20, 2025 | 16,200.00 | 18,700.00 | 16,000.00 | 18,400.00 | 18,229.21 | 13.65% | 5,088,024 |
| Nov 19, 2025 | 16,530.00 | 16,790.00 | 15,930.00 | 16,190.00 | 16,039.72 | 0.56% | 1,845,188 |
| Nov 18, 2025 | 15,710.00 | 16,260.00 | 15,590.00 | 16,100.00 | 15,950.56 | 2.88% | 2,606,179 |
| Nov 17, 2025 | 15,350.00 | 15,940.00 | 15,250.00 | 15,650.00 | 15,504.73 | 4.96% | 2,616,621 |
| Nov 14, 2025 | 14,950.00 | 15,320.00 | 14,790.00 | 14,910.00 | 14,771.60 | -0.86% | 912,470 |
| Nov 13, 2025 | 14,980.00 | 15,470.00 | 14,950.00 | 15,040.00 | 14,900.40 | 0.20% | 1,557,207 |
| Nov 12, 2025 | 14,610.00 | 15,040.00 | 14,550.00 | 15,010.00 | 14,870.67 | 2.81% | 1,767,249 |
| Nov 11, 2025 | 16,700.00 | 16,700.00 | 14,110.00 | 14,600.00 | 14,464.48 | -15.07% | 7,825,506 |
| Nov 10, 2025 | 16,870.00 | 17,290.00 | 16,750.00 | 17,190.00 | 17,030.44 | 2.32% | 802,049 |
| Nov 7, 2025 | 17,150.00 | 17,430.00 | 16,560.00 | 16,800.00 | 16,644.06 | -3.11% | 1,339,766 |
| Nov 6, 2025 | 17,230.00 | 17,610.00 | 16,940.00 | 17,340.00 | 17,179.05 | 1.64% | 1,555,884 |
| Nov 5, 2025 | 18,810.00 | 18,900.00 | 17,000.00 | 17,060.00 | 16,901.65 | -9.01% | 2,056,396 |
| Nov 4, 2025 | 18,390.00 | 18,820.00 | 18,090.00 | 18,750.00 | 18,575.96 | 2.01% | 1,381,669 |
| Nov 3, 2025 | 18,620.00 | 19,070.00 | 18,170.00 | 18,380.00 | 18,209.39 | -0.59% | 1,397,951 |
| Oct 31, 2025 | 18,410.00 | 18,850.00 | 18,200.00 | 18,490.00 | 18,318.37 | - | 832,230 |
| Oct 30, 2025 | 18,660.00 | 18,820.00 | 18,350.00 | 18,490.00 | 18,318.37 | -1.28% | 740,718 |
| Oct 29, 2025 | 19,230.00 | 19,240.00 | 18,540.00 | 18,730.00 | 18,556.14 | -2.35% | 854,440 |
| Oct 28, 2025 | 19,090.00 | 19,300.00 | 18,780.00 | 19,180.00 | 19,001.97 | 1.00% | 797,022 |
| Oct 27, 2025 | 18,860.00 | 19,100.00 | 18,570.00 | 18,990.00 | 18,813.73 | 0.64% | 921,540 |
| Oct 24, 2025 | 19,000.00 | 19,060.00 | 18,660.00 | 18,870.00 | 18,694.85 | 0.05% | 710,686 |
| Oct 23, 2025 | 19,190.00 | 19,240.00 | 18,780.00 | 18,860.00 | 18,684.94 | -1.82% | 891,167 |
| Oct 22, 2025 | 19,230.00 | 19,410.00 | 19,040.00 | 19,210.00 | 19,031.69 | -0.10% | 635,822 |
| Oct 21, 2025 | 19,510.00 | 19,870.00 | 19,090.00 | 19,230.00 | 19,051.50 | -1.28% | 968,168 |
| Oct 20, 2025 | 18,880.00 | 19,580.00 | 18,500.00 | 19,480.00 | 19,299.18 | 3.34% | 1,065,961 |
| Oct 17, 2025 | 18,880.00 | 19,550.00 | 18,790.00 | 18,850.00 | 18,675.03 | -0.16% | 972,534 |
| Oct 16, 2025 | 19,210.00 | 19,460.00 | 18,880.00 | 18,880.00 | 18,704.75 | -1.72% | 746,415 |
| Oct 15, 2025 | 18,850.00 | 19,440.00 | 18,430.00 | 19,210.00 | 19,031.69 | 1.91% | 1,320,878 |
| Oct 14, 2025 | 19,100.00 | 19,290.00 | 18,530.00 | 18,850.00 | 18,675.03 | -2.13% | 1,748,651 |
| Oct 13, 2025 | 19,210.00 | 19,910.00 | 19,100.00 | 19,260.00 | 19,081.23 | -2.73% | 1,302,677 |
| Oct 10, 2025 | 20,500.00 | 20,650.00 | 18,860.00 | 19,800.00 | 19,616.21 | -7.26% | 4,276,681 |
| Oct 2, 2025 | 21,150.00 | 21,450.00 | 20,650.00 | 21,350.00 | 21,151.83 | 1.91% | 1,260,007 |