Paradise Co., Ltd 034230
KRX · Südkorea · Verbraucherdienstleistungen
KRW 9.480,00+150,00 (+1,61 %)
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · KRW · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 9.480,00 | +1,61 % | KRW 9.390,00 | KRW 9.480,00 | KRW 9.250,00 | 208,33K |
| 2026-09-30 | KRW 9.330,00 | -1,48 % | KRW 9.530,00 | KRW 9.540,00 | KRW 9.240,00 | 327,49K |
| 2026-09-29 | KRW 9.470,00 | -1,87 % | KRW 9.660,00 | KRW 9.660,00 | KRW 9.380,00 | 247,51K |
| 2026-09-28 | KRW 9.650,00 | +1,15 % | KRW 9.560,00 | KRW 9.740,00 | KRW 9.540,00 | 176,68K |
| 2026-09-23 | KRW 9.540,00 | -0,10 % | KRW 9.630,00 | KRW 9.650,00 | KRW 9.470,00 | 178,20K |
| 2026-09-22 | KRW 9.550,00 | +0,10 % | KRW 9.630,00 | KRW 9.630,00 | KRW 9.520,00 | 170,78K |
| 2026-09-21 | KRW 9.540,00 | -0,63 % | KRW 9.660,00 | KRW 9.660,00 | KRW 9.510,00 | 193,16K |
| 2026-09-18 | KRW 9.600,00 | -1,34 % | KRW 9.790,00 | KRW 9.820,00 | KRW 9.600,00 | 339,59K |
| 2026-09-17 | KRW 9.730,00 | -0,61 % | KRW 9.880,00 | KRW 9.880,00 | KRW 9.710,00 | 198,39K |
| 2026-09-16 | KRW 9.790,00 | -0,91 % | KRW 9.880,00 | KRW 9.880,00 | KRW 9.740,00 | 202,34K |
| 2026-09-15 | KRW 9.880,00 | -1,98 % | KRW 9.990,00 | KRW 10.080,00 | KRW 9.880,00 | 177,07K |
| 2026-09-14 | KRW 10.080,00 | +1,51 % | KRW 9.840,00 | KRW 10.090,00 | KRW 9.760,00 | 293,25K |
| 2026-09-11 | KRW 9.930,00 | +0,91 % | KRW 9.750,00 | KRW 9.930,00 | KRW 9.700,00 | 239,44K |
| 2026-09-10 | KRW 9.840,00 | -0,20 % | KRW 9.770,00 | KRW 9.860,00 | KRW 9.580,00 | 320,78K |
| 2026-09-09 | KRW 9.860,00 | -1,40 % | KRW 10.020,00 | KRW 10.020,00 | KRW 9.800,00 | 351,55K |
| 2026-09-08 | KRW 10.000,00 | -0,30 % | KRW 10.140,00 | KRW 10.220,00 | KRW 10.000,00 | 283,88K |
| 2026-09-07 | KRW 10.030,00 | -0,59 % | KRW 10.190,00 | KRW 10.230,00 | KRW 9.900,00 | 356,13K |
| 2026-09-04 | KRW 10.090,00 | +2,75 % | KRW 9.910,00 | KRW 10.160,00 | KRW 9.890,00 | 378,01K |
| 2026-09-03 | KRW 9.820,00 | -2,19 % | KRW 10.150,00 | KRW 10.260,00 | KRW 9.610,00 | 781,14K |
| 2026-09-02 | KRW 10.040,00 | -1,67 % | KRW 10.060,00 | KRW 10.300,00 | KRW 9.930,00 | 380,43K |
| 2026-09-01 | KRW 10.210,00 | +0,10 % | KRW 10.220,00 | KRW 10.400,00 | KRW 9.970,00 | 423,68K |
| 2026-08-31 | KRW 10.200,00 | +1,69 % | KRW 9.970,00 | KRW 10.290,00 | KRW 9.810,00 | 670,51K |
| 2026-08-28 | KRW 10.030,00 | +2,56 % | KRW 9.770,00 | KRW 10.060,00 | KRW 9.660,00 | 614,57K |
| 2026-08-27 | KRW 9.780,00 | -1,11 % | KRW 9.920,00 | KRW 9.990,00 | KRW 9.530,00 | 286,90K |
| 2026-08-26 | KRW 9.890,00 | +2,81 % | KRW 9.620,00 | KRW 9.960,00 | KRW 9.610,00 | 420,46K |
| 2026-08-25 | KRW 9.620,00 | +1,91 % | KRW 9.440,00 | KRW 9.670,00 | KRW 9.320,00 | 308,83K |
| 2026-08-24 | KRW 9.440,00 | +1,94 % | KRW 9.240,00 | KRW 9.460,00 | KRW 9.220,00 | 184,04K |
| 2026-08-21 | KRW 9.260,00 | -2,32 % | KRW 9.330,00 | KRW 9.390,00 | KRW 9.160,00 | 342,13K |
| 2026-08-20 | KRW 9.480,00 | +0,21 % | KRW 9.510,00 | KRW 9.690,00 | KRW 9.450,00 | 399,82K |
| 2026-08-19 | KRW 9.460,00 | -1,25 % | KRW 9.480,00 | KRW 9.520,00 | KRW 9.320,00 | 361,36K |
| 2026-08-18 | KRW 9.580,00 | -3,13 % | KRW 9.860,00 | KRW 9.940,00 | KRW 9.480,00 | 555,12K |
| 2026-08-14 | KRW 9.890,00 | +1,85 % | KRW 9.740,00 | KRW 9.920,00 | KRW 9.680,00 | 661,17K |
| 2026-08-13 | KRW 9.710,00 | -1,92 % | KRW 9.960,00 | KRW 10.010,00 | KRW 9.670,00 | 723,66K |
| 2026-08-12 | KRW 9.900,00 | +0,41 % | KRW 9.870,00 | KRW 10.120,00 | KRW 9.870,00 | 617,34K |
| 2026-08-11 | KRW 9.860,00 | +0,20 % | KRW 9.850,00 | KRW 9.900,00 | KRW 9.660,00 | 611,17K |
| 2026-08-10 | KRW 9.840,00 | -2,57 % | KRW 10.090,00 | KRW 10.090,00 | KRW 9.650,00 | 731,02K |
| 2026-08-07 | KRW 10.100,00 | +1,10 % | KRW 10.010,00 | KRW 10.100,00 | KRW 9.820,00 | 348,30K |
| 2026-08-06 | KRW 9.990,00 | +2,15 % | KRW 9.800,00 | KRW 10.050,00 | KRW 9.720,00 | 477,62K |
| 2026-08-05 | KRW 9.780,00 | -2,30 % | KRW 10.110,00 | KRW 10.230,00 | KRW 9.760,00 | 556,89K |
| 2026-08-04 | KRW 10.010,00 | +5,15 % | KRW 9.530,00 | KRW 10.010,00 | KRW 9.520,00 | 381,63K |
| 2026-08-03 | KRW 9.520,00 | -1,86 % | KRW 9.630,00 | KRW 9.740,00 | KRW 9.370,00 | 315,32K |
| 2026-07-31 | KRW 9.700,00 | +2,65 % | KRW 9.710,00 | KRW 9.790,00 | KRW 9.560,00 | 292,25K |
| 2026-07-30 | KRW 9.450,00 | -1,87 % | KRW 9.320,00 | KRW 9.840,00 | KRW 9.320,00 | 480,47K |
| 2026-07-29 | KRW 9.630,00 | -2,83 % | KRW 9.960,00 | KRW 10.130,00 | KRW 9.490,00 | 731,69K |
| 2026-07-28 | KRW 9.910,00 | -4,07 % | KRW 10.260,00 | KRW 10.270,00 | KRW 9.780,00 | 390,98K |
| 2026-07-27 | KRW 10.330,00 | +2,99 % | KRW 10.210,00 | KRW 10.480,00 | KRW 10.160,00 | 467,23K |
| 2026-07-24 | KRW 10.030,00 | -1,47 % | KRW 10.030,00 | KRW 10.220,00 | KRW 9.900,00 | 327,36K |
| 2026-07-23 | KRW 10.180,00 | +4,62 % | KRW 9.740,00 | KRW 10.180,00 | KRW 9.740,00 | 525,00K |
| 2026-07-22 | KRW 9.730,00 | +0,62 % | KRW 9.780,00 | KRW 9.900,00 | KRW 9.720,00 | 499,94K |
| 2026-07-21 | KRW 9.670,00 | -1,23 % | KRW 9.740,00 | KRW 9.900,00 | KRW 9.520,00 | 729,49K |
| 2026-07-20 | KRW 9.790,00 | -3,93 % | KRW 10.050,00 | KRW 10.090,00 | KRW 9.660,00 | 825,22K |
| 2026-07-16 | KRW 10.190,00 | -2,49 % | KRW 10.450,00 | KRW 10.530,00 | KRW 9.980,00 | 1,77M |
| 2026-07-15 | KRW 10.450,00 | -13,49 % | KRW 12.200,00 | KRW 12.280,00 | KRW 10.150,00 | 4,53M |
| 2026-07-14 | KRW 12.080,00 | -3,75 % | KRW 12.670,00 | KRW 12.670,00 | KRW 12.050,00 | 450,29K |
| 2026-07-13 | KRW 12.550,00 | -0,87 % | KRW 12.780,00 | KRW 13.120,00 | KRW 12.320,00 | 453,28K |
| 2026-07-10 | KRW 12.660,00 | +3,69 % | KRW 12.340,00 | KRW 13.100,00 | KRW 12.340,00 | 614,28K |
| 2026-07-09 | KRW 12.210,00 | -5,50 % | KRW 12.830,00 | KRW 12.920,00 | KRW 12.070,00 | 635,33K |
| 2026-07-08 | KRW 12.920,00 | -3,65 % | KRW 13.380,00 | KRW 13.400,00 | KRW 12.650,00 | 496,17K |
| 2026-07-07 | KRW 13.410,00 | +2,44 % | KRW 13.100,00 | KRW 13.720,00 | KRW 12.850,00 | 621,75K |
| 2026-07-06 | KRW 13.090,00 | +2,11 % | KRW 12.820,00 | KRW 13.350,00 | KRW 12.710,00 | 649,25K |
| 2026-07-03 | KRW 12.820,00 | -11,77 % | KRW 13.810,00 | KRW 13.820,00 | KRW 12.220,00 | 1,70M |
| 2026-07-02 | KRW 14.530,00 | +0,62 % | KRW 14.500,00 | KRW 15.600,00 | KRW 14.250,00 | 779,98K |
| 2026-07-01 | KRW 14.440,00 | +4,64 % | KRW 14.000,00 | KRW 14.540,00 | KRW 13.800,00 | 357,73K |
| 2026-06-30 | KRW 13.800,00 | -3,97 % | KRW 14.330,00 | KRW 14.740,00 | KRW 13.800,00 | 481,22K |
| 2026-06-29 | KRW 14.370,00 | +15,79 % | KRW 13.120,00 | KRW 14.570,00 | KRW 13.100,00 | 1,03M |
| 2026-06-26 | KRW 12.410,00 | -5,05 % | KRW 13.240,00 | KRW 13.240,00 | KRW 12.350,00 | 299,50K |
| 2026-06-25 | KRW 13.070,00 | +3,08 % | KRW 12.900,00 | KRW 13.730,00 | KRW 12.900,00 | 639,27K |
| 2026-06-24 | KRW 12.680,00 | -1,40 % | KRW 12.900,00 | KRW 12.930,00 | KRW 12.500,00 | 675,58K |
| 2026-06-23 | KRW 12.860,00 | -7,88 % | KRW 13.950,00 | KRW 13.970,00 | KRW 12.850,00 | 786,15K |
| 2026-06-22 | KRW 13.960,00 | -3,12 % | KRW 14.340,00 | KRW 14.770,00 | KRW 13.960,00 | 354,85K |
| 2026-06-19 | KRW 14.410,00 | -1,84 % | KRW 14.600,00 | KRW 14.730,00 | KRW 14.200,00 | 635,84K |
| 2026-06-18 | KRW 14.680,00 | -2,78 % | KRW 14.900,00 | KRW 15.200,00 | KRW 14.610,00 | 621,00K |
| 2026-06-17 | KRW 15.100,00 | -2,33 % | KRW 15.600,00 | KRW 15.670,00 | KRW 15.080,00 | 783,99K |
| 2026-06-16 | KRW 15.460,00 | +3,27 % | KRW 15.060,00 | KRW 15.570,00 | KRW 15.010,00 | 591,60K |
| 2026-06-15 | KRW 14.970,00 | -0,20 % | KRW 15.100,00 | KRW 15.270,00 | KRW 14.800,00 | 572,57K |
| 2026-06-12 | KRW 15.000,00 | +1,63 % | KRW 15.120,00 | KRW 15.390,00 | KRW 14.600,00 | 664,15K |
| 2026-06-11 | KRW 14.760,00 | -2,38 % | KRW 14.930,00 | KRW 15.180,00 | KRW 14.570,00 | 916,36K |
| 2026-06-10 | KRW 15.120,00 | +0,67 % | KRW 14.930,00 | KRW 15.480,00 | KRW 14.640,00 | 644,68K |
| 2026-06-09 | KRW 15.020,00 | +1,49 % | KRW 14.990,00 | KRW 16.000,00 | KRW 14.270,00 | 1,54M |
| 2026-06-08 | KRW 14.800,00 | -4,52 % | KRW 14.900,00 | KRW 15.310,00 | KRW 14.530,00 | 1,22M |
| 2026-06-05 | KRW 15.500,00 | +5,51 % | KRW 15.240,00 | KRW 15.950,00 | KRW 14.680,00 | 1,88M |
| 2026-06-04 | KRW 14.690,00 | +7,38 % | KRW 14.400,00 | KRW 15.170,00 | KRW 14.090,00 | 1,51M |
| 2026-06-02 | KRW 13.680,00 | -1,23 % | KRW 13.750,00 | KRW 13.800,00 | KRW 13.300,00 | 652,40K |
| 2026-06-01 | KRW 13.850,00 | -1,77 % | KRW 13.960,00 | KRW 14.100,00 | KRW 13.610,00 | 862,44K |
| 2026-05-29 | KRW 14.100,00 | +1,29 % | KRW 14.080,00 | KRW 14.260,00 | KRW 13.550,00 | 478,98K |
| 2026-05-28 | KRW 13.920,00 | -0,93 % | KRW 14.120,00 | KRW 14.290,00 | KRW 13.540,00 | 480,56K |
| 2026-05-27 | KRW 14.050,00 | -2,23 % | KRW 14.120,00 | KRW 14.410,00 | KRW 13.900,00 | 659,13K |
| 2026-05-26 | KRW 14.370,00 | -2,24 % | KRW 14.940,00 | KRW 14.960,00 | KRW 14.300,00 | 557,96K |
| 2026-05-22 | KRW 14.700,00 | +3,16 % | KRW 14.440,00 | KRW 14.900,00 | KRW 14.170,00 | 529,19K |
| 2026-05-21 | KRW 14.250,00 | +0,64 % | KRW 14.200,00 | KRW 14.520,00 | KRW 14.160,00 | 736,52K |