Paradise Co., Ltd. (KRX:034230)
South Korea
· Delayed Price · Currency is KRW 17,460
+20 (0.11%)
At close: Dec 5, 2025
Paradise Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,440.00 | 17,570.00 | 17,120.00 | 17,460.00 | 17,460.00 | 0.11% | 666,197 |
| Dec 4, 2025 | 18,000.00 | 18,070.00 | 17,260.00 | 17,440.00 | 17,440.00 | -3.06% | 1,230,430 |
| Dec 3, 2025 | 18,360.00 | 18,760.00 | 17,880.00 | 17,990.00 | 17,990.00 | -1.21% | 1,419,243 |
| Dec 2, 2025 | 18,290.00 | 18,700.00 | 17,950.00 | 18,210.00 | 18,210.00 | 0.94% | 1,110,365 |
| Dec 1, 2025 | 17,180.00 | 18,590.00 | 17,110.00 | 18,040.00 | 18,040.00 | 5.81% | 1,919,591 |
| Nov 28, 2025 | 16,630.00 | 17,070.00 | 16,410.00 | 17,050.00 | 17,050.00 | 3.08% | 839,205 |
| Nov 27, 2025 | 16,750.00 | 16,990.00 | 16,350.00 | 16,540.00 | 16,540.00 | -1.96% | 1,154,041 |
| Nov 26, 2025 | 16,780.00 | 16,940.00 | 16,580.00 | 16,870.00 | 16,870.00 | 0.84% | 1,275,938 |
| Nov 25, 2025 | 17,330.00 | 17,550.00 | 16,670.00 | 16,730.00 | 16,730.00 | -3.29% | 1,518,747 |
| Nov 24, 2025 | 18,360.00 | 18,600.00 | 17,300.00 | 17,300.00 | 17,300.00 | -4.37% | 1,725,530 |
| Nov 21, 2025 | 18,170.00 | 18,890.00 | 18,070.00 | 18,090.00 | 18,090.00 | -1.68% | 2,629,865 |
| Nov 20, 2025 | 16,200.00 | 18,700.00 | 16,000.00 | 18,400.00 | 18,400.00 | 13.65% | 5,088,024 |
| Nov 19, 2025 | 16,530.00 | 16,790.00 | 15,930.00 | 16,190.00 | 16,190.00 | 0.56% | 1,845,188 |
| Nov 18, 2025 | 15,710.00 | 16,260.00 | 15,590.00 | 16,100.00 | 16,100.00 | 2.88% | 2,606,179 |
| Nov 17, 2025 | 15,350.00 | 15,940.00 | 15,250.00 | 15,650.00 | 15,650.00 | 4.96% | 2,616,621 |
| Nov 14, 2025 | 14,950.00 | 15,320.00 | 14,790.00 | 14,910.00 | 14,910.00 | -0.86% | 912,470 |
| Nov 13, 2025 | 14,980.00 | 15,470.00 | 14,950.00 | 15,040.00 | 15,040.00 | 0.20% | 1,557,207 |
| Nov 12, 2025 | 14,610.00 | 15,040.00 | 14,550.00 | 15,010.00 | 15,010.00 | 2.81% | 1,767,249 |
| Nov 11, 2025 | 16,700.00 | 16,700.00 | 14,110.00 | 14,600.00 | 14,600.00 | -15.07% | 7,825,506 |
| Nov 10, 2025 | 16,870.00 | 17,290.00 | 16,750.00 | 17,190.00 | 17,190.00 | 2.32% | 802,049 |
| Nov 7, 2025 | 17,150.00 | 17,430.00 | 16,560.00 | 16,800.00 | 16,800.00 | -3.11% | 1,339,766 |
| Nov 6, 2025 | 17,230.00 | 17,610.00 | 16,940.00 | 17,340.00 | 17,340.00 | 1.64% | 1,555,884 |
| Nov 5, 2025 | 18,810.00 | 18,900.00 | 17,000.00 | 17,060.00 | 17,060.00 | -9.01% | 2,056,396 |
| Nov 4, 2025 | 18,390.00 | 18,820.00 | 18,090.00 | 18,750.00 | 18,750.00 | 2.01% | 1,381,669 |
| Nov 3, 2025 | 18,620.00 | 19,070.00 | 18,170.00 | 18,380.00 | 18,380.00 | -0.59% | 1,397,951 |
| Oct 31, 2025 | 18,410.00 | 18,850.00 | 18,200.00 | 18,490.00 | 18,490.00 | - | 832,230 |
| Oct 30, 2025 | 18,660.00 | 18,820.00 | 18,350.00 | 18,490.00 | 18,490.00 | -1.28% | 740,718 |
| Oct 29, 2025 | 19,230.00 | 19,240.00 | 18,540.00 | 18,730.00 | 18,730.00 | -2.35% | 854,440 |
| Oct 28, 2025 | 19,090.00 | 19,300.00 | 18,780.00 | 19,180.00 | 19,180.00 | 1.00% | 797,022 |
| Oct 27, 2025 | 18,860.00 | 19,100.00 | 18,570.00 | 18,990.00 | 18,990.00 | 0.64% | 921,540 |
| Oct 24, 2025 | 19,000.00 | 19,060.00 | 18,660.00 | 18,870.00 | 18,870.00 | 0.05% | 710,686 |
| Oct 23, 2025 | 19,190.00 | 19,240.00 | 18,780.00 | 18,860.00 | 18,860.00 | -1.82% | 891,167 |
| Oct 22, 2025 | 19,230.00 | 19,410.00 | 19,040.00 | 19,210.00 | 19,210.00 | -0.10% | 635,822 |
| Oct 21, 2025 | 19,510.00 | 19,870.00 | 19,090.00 | 19,230.00 | 19,230.00 | -1.28% | 968,168 |
| Oct 20, 2025 | 18,880.00 | 19,580.00 | 18,500.00 | 19,480.00 | 19,480.00 | 3.34% | 1,065,961 |
| Oct 17, 2025 | 18,880.00 | 19,550.00 | 18,790.00 | 18,850.00 | 18,850.00 | -0.16% | 972,534 |
| Oct 16, 2025 | 19,210.00 | 19,460.00 | 18,880.00 | 18,880.00 | 18,880.00 | -1.72% | 746,415 |
| Oct 15, 2025 | 18,850.00 | 19,440.00 | 18,430.00 | 19,210.00 | 19,210.00 | 1.91% | 1,320,878 |
| Oct 14, 2025 | 19,100.00 | 19,290.00 | 18,530.00 | 18,850.00 | 18,850.00 | -2.13% | 1,748,651 |
| Oct 13, 2025 | 19,210.00 | 19,910.00 | 19,100.00 | 19,260.00 | 19,260.00 | -2.73% | 1,302,677 |
| Oct 10, 2025 | 20,500.00 | 20,650.00 | 18,860.00 | 19,800.00 | 19,800.00 | -7.26% | 4,276,681 |
| Oct 2, 2025 | 21,150.00 | 21,450.00 | 20,650.00 | 21,350.00 | 21,350.00 | 1.91% | 1,260,007 |
| Oct 1, 2025 | 21,150.00 | 21,300.00 | 20,550.00 | 20,950.00 | 20,950.00 | -0.71% | 904,188 |
| Sep 30, 2025 | 21,000.00 | 21,350.00 | 20,700.00 | 21,100.00 | 21,100.00 | 0.96% | 819,066 |
| Sep 29, 2025 | 21,350.00 | 22,100.00 | 20,600.00 | 20,900.00 | 20,900.00 | -1.18% | 1,541,366 |
| Sep 26, 2025 | 21,450.00 | 21,600.00 | 20,950.00 | 21,150.00 | 21,150.00 | -0.94% | 878,527 |
| Sep 25, 2025 | 22,300.00 | 22,500.00 | 21,100.00 | 21,350.00 | 21,350.00 | -3.83% | 1,359,427 |
| Sep 24, 2025 | 23,900.00 | 23,900.00 | 21,950.00 | 22,200.00 | 22,200.00 | -6.13% | 3,232,536 |
| Sep 23, 2025 | 22,350.00 | 24,000.00 | 22,250.00 | 23,650.00 | 23,650.00 | 5.11% | 2,950,724 |
| Sep 22, 2025 | 22,900.00 | 23,250.00 | 22,300.00 | 22,500.00 | 22,500.00 | -1.75% | 1,210,863 |
| Sep 19, 2025 | 22,700.00 | 22,975.00 | 22,150.00 | 22,900.00 | 22,900.00 | 0.88% | 1,578,555 |
| Sep 18, 2025 | 22,750.00 | 22,800.00 | 21,700.00 | 22,700.00 | 22,700.00 | 0.22% | 3,543,229 |
| Sep 17, 2025 | 21,300.00 | 23,400.00 | 21,250.00 | 22,650.00 | 22,650.00 | 6.34% | 6,070,820 |
| Sep 16, 2025 | 21,050.00 | 21,400.00 | 20,450.00 | 21,300.00 | 21,300.00 | 1.19% | 963,767 |
| Sep 15, 2025 | 21,450.00 | 21,500.00 | 20,150.00 | 21,050.00 | 21,050.00 | -1.64% | 2,776,622 |
| Sep 12, 2025 | 21,550.00 | 21,950.00 | 21,200.00 | 21,400.00 | 21,400.00 | 0.23% | 890,415 |
| Sep 11, 2025 | 21,750.00 | 21,750.00 | 21,200.00 | 21,350.00 | 21,350.00 | -0.93% | 735,849 |
| Sep 10, 2025 | 21,550.00 | 22,100.00 | 21,150.00 | 21,550.00 | 21,550.00 | 0.47% | 1,047,433 |
| Sep 9, 2025 | 21,750.00 | 21,900.00 | 21,100.00 | 21,450.00 | 21,450.00 | -0.92% | 875,082 |
| Sep 8, 2025 | 20,900.00 | 21,650.00 | 20,500.00 | 21,650.00 | 21,650.00 | 4.59% | 1,097,208 |
| Sep 5, 2025 | 21,300.00 | 21,500.00 | 20,600.00 | 20,700.00 | 20,700.00 | -2.13% | 675,545 |
| Sep 4, 2025 | 21,250.00 | 21,800.00 | 20,800.00 | 21,150.00 | 21,150.00 | 0.24% | 1,480,640 |
| Sep 3, 2025 | 19,600.00 | 21,200.00 | 19,600.00 | 21,100.00 | 21,100.00 | 8.37% | 2,299,116 |
| Sep 2, 2025 | 20,600.00 | 21,100.00 | 19,470.00 | 19,470.00 | 19,470.00 | -5.71% | 1,620,243 |
| Sep 1, 2025 | 21,000.00 | 21,200.00 | 20,500.00 | 20,650.00 | 20,650.00 | -1.67% | 634,504 |
| Aug 29, 2025 | 20,450.00 | 21,150.00 | 20,250.00 | 21,000.00 | 21,000.00 | 2.94% | 706,036 |
| Aug 28, 2025 | 20,100.00 | 20,550.00 | 20,000.00 | 20,400.00 | 20,400.00 | -0.49% | 453,326 |
| Aug 27, 2025 | 21,200.00 | 21,525.00 | 20,250.00 | 20,500.00 | 20,500.00 | -1.68% | 967,379 |
| Aug 26, 2025 | 20,650.00 | 21,550.00 | 20,600.00 | 20,850.00 | 20,850.00 | 1.46% | 1,532,311 |
| Aug 25, 2025 | 20,600.00 | 20,900.00 | 20,350.00 | 20,550.00 | 20,550.00 | -0.24% | 427,954 |
| Aug 22, 2025 | 20,950.00 | 21,000.00 | 20,450.00 | 20,600.00 | 20,600.00 | -0.96% | 431,744 |
| Aug 21, 2025 | 21,000.00 | 21,300.00 | 20,550.00 | 20,800.00 | 20,800.00 | 0.24% | 687,958 |
| Aug 20, 2025 | 20,000.00 | 20,950.00 | 19,860.00 | 20,750.00 | 20,750.00 | 2.22% | 1,016,729 |
| Aug 19, 2025 | 20,150.00 | 20,550.00 | 19,520.00 | 20,300.00 | 20,300.00 | -1.69% | 1,304,056 |
| Aug 18, 2025 | 20,300.00 | 21,000.00 | 20,300.00 | 20,650.00 | 20,650.00 | 0.73% | 985,535 |
| Aug 14, 2025 | 21,250.00 | 21,450.00 | 20,500.00 | 20,500.00 | 20,500.00 | -4.21% | 828,591 |
| Aug 13, 2025 | 21,500.00 | 21,950.00 | 20,350.00 | 21,400.00 | 21,400.00 | -0.70% | 1,064,823 |
| Aug 12, 2025 | 21,450.00 | 21,850.00 | 21,100.00 | 21,550.00 | 21,550.00 | - | 736,964 |
| Aug 11, 2025 | 21,550.00 | 21,750.00 | 21,250.00 | 21,550.00 | 21,550.00 | -0.46% | 926,941 |
| Aug 8, 2025 | 19,750.00 | 22,600.00 | 19,690.00 | 21,650.00 | 21,650.00 | 11.03% | 5,778,587 |
| Aug 7, 2025 | 19,300.00 | 19,670.00 | 19,000.00 | 19,500.00 | 19,500.00 | 3.45% | 1,527,534 |
| Aug 6, 2025 | 18,320.00 | 18,900.00 | 18,260.00 | 18,850.00 | 18,850.00 | 2.89% | 1,127,463 |
| Aug 5, 2025 | 18,350.00 | 18,670.00 | 17,940.00 | 18,320.00 | 18,320.00 | 0.55% | 671,963 |
| Aug 4, 2025 | 17,700.00 | 18,620.00 | 17,700.00 | 18,220.00 | 18,220.00 | 2.82% | 876,860 |
| Aug 1, 2025 | 17,900.00 | 17,900.00 | 17,460.00 | 17,720.00 | 17,720.00 | -2.15% | 616,450 |
| Jul 31, 2025 | 17,550.00 | 18,240.00 | 17,480.00 | 18,110.00 | 18,110.00 | 3.66% | 1,017,660 |
| Jul 30, 2025 | 17,820.00 | 17,820.00 | 17,090.00 | 17,470.00 | 17,470.00 | -2.02% | 1,572,244 |
| Jul 29, 2025 | 18,180.00 | 18,210.00 | 17,350.00 | 17,830.00 | 17,830.00 | -3.20% | 1,334,091 |
| Jul 28, 2025 | 18,450.00 | 18,870.00 | 18,190.00 | 18,420.00 | 18,420.00 | -0.27% | 994,423 |
| Jul 25, 2025 | 19,110.00 | 19,450.00 | 18,150.00 | 18,470.00 | 18,470.00 | -3.75% | 1,205,496 |
| Jul 24, 2025 | 19,490.00 | 19,570.00 | 18,950.00 | 19,190.00 | 19,190.00 | -1.59% | 709,610 |
| Jul 23, 2025 | 19,720.00 | 19,790.00 | 18,750.00 | 19,500.00 | 19,500.00 | - | 888,631 |
| Jul 22, 2025 | 19,420.00 | 19,930.00 | 18,950.00 | 19,500.00 | 19,500.00 | 0.93% | 1,185,980 |
| Jul 21, 2025 | 19,100.00 | 19,480.00 | 18,900.00 | 19,320.00 | 19,320.00 | 1.42% | 778,158 |
| Jul 18, 2025 | 19,100.00 | 19,710.00 | 18,600.00 | 19,050.00 | 19,050.00 | 0.53% | 1,230,226 |
| Jul 17, 2025 | 18,500.00 | 18,950.00 | 18,300.00 | 18,950.00 | 18,950.00 | 1.99% | 873,150 |
| Jul 16, 2025 | 18,900.00 | 19,250.00 | 18,570.00 | 18,580.00 | 18,580.00 | -0.59% | 852,631 |
| Jul 15, 2025 | 18,480.00 | 18,940.00 | 18,350.00 | 18,690.00 | 18,690.00 | 0.54% | 634,117 |
| Jul 14, 2025 | 18,940.00 | 18,950.00 | 18,340.00 | 18,590.00 | 18,590.00 | -1.01% | 757,940 |
| Jul 11, 2025 | 18,460.00 | 18,950.00 | 17,980.00 | 18,780.00 | 18,780.00 | 2.07% | 1,250,996 |