Paratech Co., Ltd. 033540
KRX · South Korea · Producer Manufacturing
KRW 2,645.00-110.00 (-3.99%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 2,755.00 | -2.30% | KRW 2,800.00 | KRW 2,805.00 | KRW 2,740.00 | 11.60K |
| 2026-09-29 | KRW 2,820.00 | 0.00% | KRW 2,910.00 | KRW 2,910.00 | KRW 2,770.00 | 9.38K |
| 2026-09-28 | KRW 2,820.00 | +1.44% | KRW 2,850.00 | KRW 2,890.00 | KRW 2,710.00 | 18.14K |
| 2026-09-23 | KRW 2,780.00 | +2.77% | KRW 2,750.00 | KRW 2,795.00 | KRW 2,710.00 | 5.42K |
| 2026-09-22 | KRW 2,705.00 | -0.18% | KRW 2,730.00 | KRW 2,795.00 | KRW 2,705.00 | 17.08K |
| 2026-09-21 | KRW 2,710.00 | -1.45% | KRW 2,830.00 | KRW 2,830.00 | KRW 2,695.00 | 33.31K |
| 2026-09-18 | KRW 2,750.00 | -2.14% | KRW 2,800.00 | KRW 2,815.00 | KRW 2,740.00 | 11.70K |
| 2026-09-17 | KRW 2,810.00 | +1.63% | KRW 2,790.00 | KRW 2,890.00 | KRW 2,785.00 | 11.62K |
| 2026-09-16 | KRW 2,765.00 | -0.90% | KRW 2,790.00 | KRW 2,895.00 | KRW 2,720.00 | 17.92K |
| 2026-09-15 | KRW 2,790.00 | -1.41% | KRW 2,700.00 | KRW 2,905.00 | KRW 2,700.00 | 76.93K |
| 2026-09-14 | KRW 2,830.00 | -2.75% | KRW 2,870.00 | KRW 2,950.00 | KRW 2,785.00 | 43.08K |
| 2026-09-11 | KRW 2,910.00 | -2.18% | KRW 2,915.00 | KRW 3,000.00 | KRW 2,860.00 | 15.27K |
| 2026-09-10 | KRW 2,975.00 | +0.17% | KRW 2,960.00 | KRW 3,030.00 | KRW 2,855.00 | 42.14K |
| 2026-09-09 | KRW 2,970.00 | -6.90% | KRW 3,170.00 | KRW 3,235.00 | KRW 2,870.00 | 100.05K |
| 2026-09-08 | KRW 3,190.00 | -0.78% | KRW 3,245.00 | KRW 3,250.00 | KRW 3,150.00 | 8.83K |
| 2026-09-07 | KRW 3,215.00 | -0.77% | KRW 3,240.00 | KRW 3,255.00 | KRW 3,160.00 | 16.60K |
| 2026-09-04 | KRW 3,240.00 | -1.82% | KRW 3,350.00 | KRW 3,350.00 | KRW 3,235.00 | 5.87K |
| 2026-09-03 | KRW 3,300.00 | 0.00% | KRW 3,300.00 | KRW 3,300.00 | KRW 3,210.00 | 4.38K |
| 2026-09-02 | KRW 3,300.00 | -2.08% | KRW 3,370.00 | KRW 3,370.00 | KRW 3,135.00 | 11.08K |
| 2026-09-01 | KRW 3,370.00 | +2.43% | KRW 3,290.00 | KRW 3,385.00 | KRW 3,215.00 | 15.66K |
| 2026-08-31 | KRW 3,290.00 | +1.70% | KRW 3,265.00 | KRW 3,415.00 | KRW 3,160.00 | 35.09K |
| 2026-08-28 | KRW 3,235.00 | +0.15% | KRW 3,205.00 | KRW 3,455.00 | KRW 3,175.00 | 12.02K |
| 2026-08-27 | KRW 3,230.00 | -0.15% | KRW 3,200.00 | KRW 3,265.00 | KRW 3,200.00 | 5.06K |
| 2026-08-26 | KRW 3,235.00 | +0.15% | KRW 3,325.00 | KRW 3,385.00 | KRW 3,160.00 | 15.24K |
| 2026-08-25 | KRW 3,230.00 | -0.92% | KRW 3,260.00 | KRW 3,280.00 | KRW 3,160.00 | 8.30K |
| 2026-08-24 | KRW 3,260.00 | -2.69% | KRW 3,345.00 | KRW 3,345.00 | KRW 3,260.00 | 26.06K |
| 2026-08-21 | KRW 3,350.00 | -1.76% | KRW 3,505.00 | KRW 3,505.00 | KRW 3,275.00 | 14.95K |
| 2026-08-20 | KRW 3,410.00 | -0.29% | KRW 3,420.00 | KRW 3,445.00 | KRW 3,350.00 | 12.25K |
| 2026-08-19 | KRW 3,420.00 | -1.44% | KRW 3,445.00 | KRW 3,690.00 | KRW 3,310.00 | 51.92K |
| 2026-08-18 | KRW 3,470.00 | -3.21% | KRW 3,585.00 | KRW 3,590.00 | KRW 3,400.00 | 33.08K |
| 2026-08-14 | KRW 3,585.00 | -8.89% | KRW 4,300.00 | KRW 4,300.00 | KRW 3,415.00 | 193.57K |
| 2026-08-13 | KRW 3,935.00 | 0.00% | KRW 3,935.00 | KRW 3,935.00 | KRW 3,935.00 | 0 |
| 2026-08-12 | KRW 3,935.00 | 0.00% | KRW 3,935.00 | KRW 3,935.00 | KRW 3,935.00 | 0 |
| 2026-08-11 | KRW 3,935.00 | 0.00% | KRW 3,935.00 | KRW 3,935.00 | KRW 3,935.00 | 0 |
| 2026-08-10 | KRW 3,935.00 | 0.00% | KRW 3,935.00 | KRW 3,935.00 | KRW 3,935.00 | 0 |
| 2026-08-07 | KRW 3,935.00 | 0.00% | KRW 3,935.00 | KRW 3,935.00 | KRW 3,935.00 | 0 |
| 2026-08-06 | KRW 3,935.00 | 0.00% | KRW 3,935.00 | KRW 3,935.00 | KRW 3,935.00 | 0 |
| 2026-08-05 | KRW 3,935.00 | 0.00% | KRW 3,935.00 | KRW 3,935.00 | KRW 3,935.00 | 0 |
| 2026-08-04 | KRW 3,935.00 | 0.00% | KRW 3,935.00 | KRW 3,935.00 | KRW 3,935.00 | 0 |
| 2026-08-03 | KRW 3,935.00 | 0.00% | KRW 3,935.00 | KRW 3,935.00 | KRW 3,935.00 | 0 |
| 2026-07-31 | KRW 3,935.00 | 0.00% | KRW 3,935.00 | KRW 3,935.00 | KRW 3,935.00 | 0 |
| 2026-07-30 | KRW 3,935.00 | 0.00% | KRW 3,935.00 | KRW 3,935.00 | KRW 3,935.00 | 0 |
| 2026-07-29 | KRW 3,935.00 | 0.00% | KRW 3,935.00 | KRW 3,935.00 | KRW 3,935.00 | 0 |
| 2026-07-28 | KRW 3,935.00 | 0.00% | KRW 3,935.00 | KRW 3,935.00 | KRW 3,935.00 | 0 |
| 2026-07-27 | KRW 3,935.00 | 0.00% | KRW 3,935.00 | KRW 3,935.00 | KRW 3,935.00 | 0 |
| 2026-07-24 | KRW 3,935.00 | 0.00% | KRW 3,935.00 | KRW 3,935.00 | KRW 3,935.00 | 0 |
| 2026-07-23 | KRW 3,935.00 | -1.38% | KRW 3,910.00 | KRW 4,140.00 | KRW 3,850.00 | 61.30K |
| 2026-07-22 | KRW 3,990.00 | -1.48% | KRW 4,100.00 | KRW 4,290.00 | KRW 3,800.00 | 73.55K |
| 2026-07-21 | KRW 4,050.00 | -6.03% | KRW 4,390.00 | KRW 4,390.00 | KRW 3,955.00 | 25.70K |
| 2026-07-20 | KRW 4,310.00 | -9.45% | KRW 4,780.00 | KRW 4,780.00 | KRW 4,305.00 | 41.61K |
| 2026-07-16 | KRW 4,760.00 | -0.52% | KRW 4,825.00 | KRW 4,830.00 | KRW 4,625.00 | 24.55K |
| 2026-07-15 | KRW 4,785.00 | +1.27% | KRW 4,680.00 | KRW 4,865.00 | KRW 4,535.00 | 50.06K |
| 2026-07-14 | KRW 4,725.00 | -6.71% | KRW 4,750.00 | KRW 4,990.00 | KRW 4,480.00 | 50.72K |
| 2026-07-13 | KRW 5,065.00 | +1.30% | KRW 5,000.00 | KRW 5,290.00 | KRW 4,705.00 | 97.94K |
| 2026-07-10 | KRW 5,000.00 | +4.93% | KRW 4,765.00 | KRW 5,065.00 | KRW 4,700.00 | 85.43K |
| 2026-07-09 | KRW 4,765.00 | -1.55% | KRW 4,820.00 | KRW 4,885.00 | KRW 4,465.00 | 39.41K |
| 2026-07-08 | KRW 4,840.00 | +1.57% | KRW 4,725.00 | KRW 4,925.00 | KRW 4,545.00 | 61.09K |
| 2026-07-07 | KRW 4,765.00 | +1.82% | KRW 4,805.00 | KRW 4,895.00 | KRW 4,525.00 | 52.30K |
| 2026-07-06 | KRW 4,680.00 | -0.11% | KRW 4,795.00 | KRW 4,880.00 | KRW 4,655.00 | 67.16K |
| 2026-07-03 | KRW 4,685.00 | -4.39% | KRW 4,900.00 | KRW 4,935.00 | KRW 4,630.00 | 53.66K |
| 2026-07-02 | KRW 4,900.00 | +2.19% | KRW 4,820.00 | KRW 4,950.00 | KRW 4,750.00 | 92.70K |
| 2026-07-01 | KRW 4,795.00 | +12.96% | KRW 4,475.00 | KRW 4,925.00 | KRW 4,475.00 | 212.49K |
| 2026-06-30 | KRW 4,245.00 | +6.52% | KRW 3,950.00 | KRW 4,425.00 | KRW 3,850.00 | 49.05K |
| 2026-06-29 | KRW 3,985.00 | +0.25% | KRW 3,975.00 | KRW 4,025.00 | KRW 3,740.00 | 23.25K |
| 2026-06-26 | KRW 3,975.00 | 0.00% | KRW 3,975.00 | KRW 4,250.00 | KRW 3,565.00 | 40.75K |
| 2026-06-25 | KRW 3,975.00 | -8.73% | KRW 4,320.00 | KRW 4,355.00 | KRW 3,900.00 | 30.07K |
| 2026-06-24 | KRW 4,355.00 | -4.29% | KRW 4,510.00 | KRW 4,670.00 | KRW 4,105.00 | 44.47K |
| 2026-06-23 | KRW 4,550.00 | -4.31% | KRW 4,745.00 | KRW 4,745.00 | KRW 4,450.00 | 69.52K |
| 2026-06-22 | KRW 4,755.00 | +5.67% | KRW 4,510.00 | KRW 4,825.00 | KRW 4,500.00 | 83.72K |
| 2026-06-19 | KRW 4,500.00 | +2.39% | KRW 4,395.00 | KRW 4,740.00 | KRW 4,325.00 | 63.78K |
| 2026-06-18 | KRW 4,395.00 | -2.33% | KRW 4,525.00 | KRW 4,675.00 | KRW 4,345.00 | 53.15K |
| 2026-06-17 | KRW 4,500.00 | +10.70% | KRW 4,065.00 | KRW 4,745.00 | KRW 4,030.00 | 121.27K |
| 2026-06-16 | KRW 4,065.00 | +4.63% | KRW 3,850.00 | KRW 4,150.00 | KRW 3,825.00 | 34.61K |
| 2026-06-15 | KRW 3,885.00 | -1.77% | KRW 3,955.00 | KRW 4,095.00 | KRW 3,750.00 | 26.88K |
| 2026-06-12 | KRW 3,955.00 | +4.22% | KRW 3,765.00 | KRW 4,120.00 | KRW 3,765.00 | 40.90K |
| 2026-06-11 | KRW 3,795.00 | +5.71% | KRW 3,800.00 | KRW 3,845.00 | KRW 3,475.00 | 22.82K |
| 2026-06-10 | KRW 3,590.00 | -1.24% | KRW 3,750.00 | KRW 3,870.00 | KRW 3,540.00 | 2.06K |
| 2026-06-09 | KRW 3,635.00 | -2.15% | KRW 3,375.00 | KRW 3,850.00 | KRW 3,375.00 | 70.20K |
| 2026-06-08 | KRW 3,715.00 | -5.35% | KRW 3,855.00 | KRW 3,995.00 | KRW 3,605.00 | 50.00K |
| 2026-06-05 | KRW 3,925.00 | -4.27% | KRW 4,050.00 | KRW 4,100.00 | KRW 3,875.00 | 43.20K |
| 2026-06-04 | KRW 4,100.00 | 0.00% | KRW 4,100.00 | KRW 4,175.00 | KRW 3,970.00 | 26.36K |
| 2026-06-02 | KRW 4,100.00 | -3.64% | KRW 4,250.00 | KRW 4,250.00 | KRW 3,815.00 | 83.96K |
| 2026-06-01 | KRW 4,255.00 | -3.30% | KRW 4,405.00 | KRW 4,525.00 | KRW 4,100.00 | 63.68K |
| 2026-05-29 | KRW 4,400.00 | -9.93% | KRW 4,890.00 | KRW 4,890.00 | KRW 4,300.00 | 87.15K |
| 2026-05-28 | KRW 4,885.00 | +2.84% | KRW 4,850.00 | KRW 5,075.00 | KRW 4,650.00 | 160.02K |
| 2026-05-27 | KRW 4,750.00 | +3.49% | KRW 4,590.00 | KRW 4,955.00 | KRW 4,510.00 | 142.57K |
| 2026-05-26 | KRW 4,590.00 | +6.37% | KRW 4,440.00 | KRW 4,720.00 | KRW 4,375.00 | 48.70K |
| 2026-05-22 | KRW 4,315.00 | +5.76% | KRW 4,105.00 | KRW 4,375.00 | KRW 4,105.00 | 34.38K |
| 2026-05-21 | KRW 4,080.00 | -2.63% | KRW 4,190.00 | KRW 4,350.00 | KRW 4,045.00 | 126.72K |
| 2026-05-20 | KRW 4,190.00 | -2.33% | KRW 4,300.00 | KRW 4,355.00 | KRW 4,080.00 | 35.21K |