Paru Co., Ltd. 043200
KRX · South Korea · Producer Manufacturing
KRW 1,245.00-4.00 (-0.32%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,245.00 | -0.32% | KRW 1,248.00 | KRW 1,248.00 | KRW 1,222.00 | 34.65K |
| 2026-10-01 | KRW 1,249.00 | -0.08% | KRW 1,249.00 | KRW 1,252.00 | KRW 1,195.00 | 75.89K |
| 2026-09-30 | KRW 1,250.00 | +0.16% | KRW 1,247.00 | KRW 1,259.00 | KRW 1,225.00 | 56.73K |
| 2026-09-29 | KRW 1,248.00 | 0.00% | KRW 1,248.00 | KRW 1,267.00 | KRW 1,226.00 | 54.74K |
| 2026-09-28 | KRW 1,248.00 | -0.40% | KRW 1,230.00 | KRW 1,273.00 | KRW 1,210.00 | 130.82K |
| 2026-09-23 | KRW 1,253.00 | +1.05% | KRW 1,240.00 | KRW 1,270.00 | KRW 1,216.00 | 136.31K |
| 2026-09-22 | KRW 1,240.00 | -0.56% | KRW 1,251.00 | KRW 1,259.00 | KRW 1,210.00 | 117.34K |
| 2026-09-21 | KRW 1,247.00 | +4.61% | KRW 1,200.00 | KRW 1,249.00 | KRW 1,180.00 | 122.10K |
| 2026-09-18 | KRW 1,192.00 | +1.10% | KRW 1,179.00 | KRW 1,194.00 | KRW 1,169.00 | 78.78K |
| 2026-09-17 | KRW 1,179.00 | +0.94% | KRW 1,165.00 | KRW 1,179.00 | KRW 1,153.00 | 63.22K |
| 2026-09-16 | KRW 1,168.00 | -0.17% | KRW 1,193.00 | KRW 1,193.00 | KRW 1,150.00 | 96.43K |
| 2026-09-15 | KRW 1,170.00 | -0.59% | KRW 1,190.00 | KRW 1,190.00 | KRW 1,162.00 | 54.44K |
| 2026-09-14 | KRW 1,177.00 | -0.25% | KRW 1,178.00 | KRW 1,193.00 | KRW 1,105.00 | 86.37K |
| 2026-09-11 | KRW 1,180.00 | -1.26% | KRW 1,193.00 | KRW 1,204.00 | KRW 1,173.00 | 137.36K |
| 2026-09-10 | KRW 1,195.00 | +0.34% | KRW 1,195.00 | KRW 1,212.00 | KRW 1,176.00 | 113.06K |
| 2026-09-09 | KRW 1,191.00 | -0.42% | KRW 1,196.00 | KRW 1,224.00 | KRW 1,185.00 | 143.39K |
| 2026-09-08 | KRW 1,196.00 | -0.33% | KRW 1,210.00 | KRW 1,223.00 | KRW 1,165.00 | 179.46K |
| 2026-09-07 | KRW 1,200.00 | +0.42% | KRW 1,197.00 | KRW 1,209.00 | KRW 1,183.00 | 161.03K |
| 2026-09-04 | KRW 1,195.00 | -2.29% | KRW 1,250.00 | KRW 1,250.00 | KRW 1,180.00 | 398.72K |
| 2026-09-03 | KRW 1,223.00 | +2.95% | KRW 1,195.00 | KRW 1,443.00 | KRW 1,188.00 | 1.96M |
| 2026-09-02 | KRW 1,188.00 | -5.71% | KRW 1,201.00 | KRW 1,248.00 | KRW 1,186.00 | 377.64K |
| 2026-09-01 | KRW 1,260.00 | -2.55% | KRW 1,295.00 | KRW 1,329.00 | KRW 1,180.00 | 902.59K |
| 2026-08-31 | KRW 1,293.00 | -12.34% | KRW 1,475.00 | KRW 1,480.00 | KRW 1,285.00 | 1.45M |
| 2026-08-28 | KRW 1,475.00 | +10.82% | KRW 1,434.00 | KRW 1,685.00 | KRW 1,373.00 | 7.52M |
| 2026-08-27 | KRW 1,331.00 | +29.98% | KRW 1,331.00 | KRW 1,331.00 | KRW 1,100.00 | 4.19M |
| 2026-08-26 | KRW 1,024.00 | 0.00% | KRW 1,024.00 | KRW 1,024.00 | KRW 1,024.00 | 0 |
| 2026-08-25 | KRW 1,024.00 | 0.00% | KRW 1,024.00 | KRW 1,024.00 | KRW 1,024.00 | 0 |
| 2026-08-24 | KRW 1,024.00 | 0.00% | KRW 1,024.00 | KRW 1,024.00 | KRW 1,024.00 | 0 |
| 2026-08-21 | KRW 1,024.00 | 0.00% | KRW 1,024.00 | KRW 1,024.00 | KRW 1,024.00 | 0 |
| 2026-08-20 | KRW 1,024.00 | 0.00% | KRW 1,024.00 | KRW 1,024.00 | KRW 1,024.00 | 0 |
| 2026-08-19 | KRW 1,024.00 | 0.00% | KRW 1,024.00 | KRW 1,024.00 | KRW 1,024.00 | 0 |
| 2026-08-18 | KRW 1,024.00 | 0.00% | KRW 1,024.00 | KRW 1,024.00 | KRW 1,024.00 | 0 |
| 2026-08-14 | KRW 1,024.00 | 0.00% | KRW 1,024.00 | KRW 1,024.00 | KRW 1,024.00 | 0 |
| 2026-08-13 | KRW 1,024.00 | 0.00% | KRW 1,024.00 | KRW 1,024.00 | KRW 1,024.00 | 0 |
| 2026-08-12 | KRW 1,024.00 | 0.00% | KRW 1,024.00 | KRW 1,024.00 | KRW 1,024.00 | 0 |
| 2026-08-11 | KRW 1,024.00 | 0.00% | KRW 1,024.00 | KRW 1,024.00 | KRW 1,024.00 | 0 |
| 2026-08-10 | KRW 1,024.00 | 0.00% | KRW 1,024.00 | KRW 1,024.00 | KRW 1,024.00 | 0 |
| 2026-08-07 | KRW 1,024.00 | 0.00% | KRW 1,024.00 | KRW 1,024.00 | KRW 1,024.00 | 0 |
| 2026-08-06 | KRW 1,024.00 | 0.00% | KRW 1,024.00 | KRW 1,024.00 | KRW 1,024.00 | 0 |
| 2026-08-05 | KRW 1,024.00 | 0.00% | KRW 1,024.00 | KRW 1,024.00 | KRW 1,024.00 | 0 |
| 2026-08-04 | KRW 1,024.00 | 0.00% | KRW 1,024.00 | KRW 1,024.00 | KRW 1,024.00 | 0 |
| 2026-08-03 | KRW 1,024.00 | -0.97% | KRW 1,034.00 | KRW 1,052.00 | KRW 972.00 | 205.71K |
| 2026-07-31 | KRW 1,034.00 | 0.00% | KRW 1,076.00 | KRW 1,076.00 | KRW 1,028.00 | 223.80K |
| 2026-07-30 | KRW 1,034.00 | -1.34% | KRW 1,038.00 | KRW 1,086.00 | KRW 1,028.00 | 88.74K |
| 2026-07-29 | KRW 1,048.00 | -5.07% | KRW 1,090.00 | KRW 1,134.00 | KRW 1,026.00 | 212.16K |
| 2026-07-28 | KRW 1,104.00 | +1.10% | KRW 1,090.00 | KRW 1,116.00 | KRW 1,064.00 | 125.17K |
| 2026-07-27 | KRW 1,092.00 | -8.24% | KRW 1,160.00 | KRW 1,162.00 | KRW 1,078.00 | 138.99K |
| 2026-07-24 | KRW 1,190.00 | -5.41% | KRW 1,258.00 | KRW 1,258.00 | KRW 1,178.00 | 46.43K |
| 2026-07-23 | KRW 1,258.00 | +9.01% | KRW 1,152.00 | KRW 1,294.00 | KRW 1,136.00 | 305.78K |
| 2026-07-22 | KRW 1,154.00 | +5.48% | KRW 1,094.00 | KRW 1,200.00 | KRW 1,082.00 | 107.00K |
| 2026-07-21 | KRW 1,094.00 | 0.00% | KRW 1,094.00 | KRW 1,158.00 | KRW 1,076.00 | 90.19K |
| 2026-07-20 | KRW 1,094.00 | -3.19% | KRW 1,082.00 | KRW 1,162.00 | KRW 1,072.00 | 70.25K |
| 2026-07-16 | KRW 1,130.00 | -1.74% | KRW 1,138.00 | KRW 1,198.00 | KRW 1,120.00 | 146.19K |
| 2026-07-15 | KRW 1,150.00 | +4.17% | KRW 1,104.00 | KRW 1,166.00 | KRW 1,104.00 | 85.29K |
| 2026-07-14 | KRW 1,104.00 | +0.18% | KRW 1,102.00 | KRW 1,130.00 | KRW 1,066.00 | 200.74K |
| 2026-07-13 | KRW 1,102.00 | -6.13% | KRW 1,176.00 | KRW 1,220.00 | KRW 1,102.00 | 99.99K |
| 2026-07-10 | KRW 1,174.00 | +5.58% | KRW 1,112.00 | KRW 1,180.00 | KRW 1,112.00 | 111.74K |
| 2026-07-09 | KRW 1,112.00 | -2.28% | KRW 1,138.00 | KRW 1,172.00 | KRW 1,082.00 | 92.00K |
| 2026-07-08 | KRW 1,138.00 | -4.05% | KRW 1,184.00 | KRW 1,184.00 | KRW 1,120.00 | 143.81K |
| 2026-07-07 | KRW 1,186.00 | -3.10% | KRW 1,218.00 | KRW 1,320.00 | KRW 1,170.00 | 244.88K |
| 2026-07-06 | KRW 1,224.00 | -2.24% | KRW 1,260.00 | KRW 1,288.00 | KRW 1,202.00 | 125.53K |
| 2026-07-03 | KRW 1,252.00 | +0.16% | KRW 1,250.00 | KRW 1,266.00 | KRW 1,200.00 | 256.57K |
| 2026-07-02 | KRW 1,250.00 | -6.30% | KRW 1,302.00 | KRW 1,398.00 | KRW 1,248.00 | 434.76K |
| 2026-07-01 | KRW 1,334.00 | -2.63% | KRW 1,370.00 | KRW 1,444.00 | KRW 1,300.00 | 483.62K |
| 2026-06-30 | KRW 1,370.00 | -5.52% | KRW 1,492.00 | KRW 1,510.00 | KRW 1,310.00 | 1.06M |
| 2026-06-29 | KRW 1,450.00 | -7.88% | KRW 1,622.00 | KRW 1,844.00 | KRW 1,440.00 | 2.42M |
| 2026-06-26 | KRW 1,574.00 | -6.53% | KRW 1,852.00 | KRW 2,100.00 | KRW 1,424.00 | 8.14M |
| 2026-06-25 | KRW 1,684.00 | +29.94% | KRW 1,344.00 | KRW 1,684.00 | KRW 1,292.00 | 1.93M |
| 2026-06-24 | KRW 1,296.00 | +2.21% | KRW 1,290.00 | KRW 1,350.00 | KRW 1,240.00 | 67.35K |
| 2026-06-23 | KRW 1,268.00 | -5.51% | KRW 1,342.00 | KRW 1,384.00 | KRW 1,208.00 | 161.20K |
| 2026-06-22 | KRW 1,342.00 | -5.49% | KRW 1,420.00 | KRW 1,440.00 | KRW 1,304.00 | 122.81K |
| 2026-06-19 | KRW 1,420.00 | +0.28% | KRW 1,420.00 | KRW 1,490.00 | KRW 1,380.00 | 104.21K |
| 2026-06-18 | KRW 1,416.00 | -3.28% | KRW 1,464.00 | KRW 1,464.00 | KRW 1,404.00 | 57.14K |
| 2026-06-17 | KRW 1,464.00 | +0.27% | KRW 1,452.00 | KRW 1,498.00 | KRW 1,404.00 | 67.66K |
| 2026-06-16 | KRW 1,460.00 | -0.14% | KRW 1,462.00 | KRW 1,542.00 | KRW 1,398.00 | 189.51K |
| 2026-06-15 | KRW 1,462.00 | -3.05% | KRW 1,546.00 | KRW 1,550.00 | KRW 1,408.00 | 192.95K |
| 2026-06-12 | KRW 1,508.00 | -0.66% | KRW 1,504.00 | KRW 1,560.00 | KRW 1,484.00 | 73.15K |
| 2026-06-11 | KRW 1,518.00 | +1.07% | KRW 1,510.00 | KRW 1,700.00 | KRW 1,446.00 | 160.21K |
| 2026-06-10 | KRW 1,502.00 | +1.49% | KRW 1,700.00 | KRW 1,898.00 | KRW 1,462.00 | 234 |
| 2026-06-09 | KRW 1,480.00 | +5.26% | KRW 1,400.00 | KRW 1,502.00 | KRW 1,344.00 | 78.59K |
| 2026-06-08 | KRW 1,406.00 | -1.26% | KRW 1,420.00 | KRW 1,514.00 | KRW 1,354.00 | 107.88K |
| 2026-06-05 | KRW 1,424.00 | -2.20% | KRW 1,404.00 | KRW 1,580.00 | KRW 1,404.00 | 139.94K |
| 2026-06-04 | KRW 1,456.00 | -2.02% | KRW 1,464.00 | KRW 1,536.00 | KRW 1,408.00 | 98.07K |
| 2026-06-02 | KRW 1,486.00 | -3.26% | KRW 1,540.00 | KRW 1,540.00 | KRW 1,420.00 | 127.08K |
| 2026-06-01 | KRW 1,536.00 | -3.64% | KRW 1,590.00 | KRW 1,616.00 | KRW 1,504.00 | 118.64K |
| 2026-05-29 | KRW 1,594.00 | -2.57% | KRW 1,636.00 | KRW 1,654.00 | KRW 1,572.00 | 127.45K |
| 2026-05-28 | KRW 1,636.00 | -2.04% | KRW 1,670.00 | KRW 1,688.00 | KRW 1,626.00 | 96.49K |
| 2026-05-27 | KRW 1,670.00 | -5.97% | KRW 1,776.00 | KRW 1,776.00 | KRW 1,650.00 | 187.78K |
| 2026-05-26 | KRW 1,776.00 | -4.10% | KRW 1,864.00 | KRW 1,864.00 | KRW 1,776.00 | 148.08K |
| 2026-05-22 | KRW 1,852.00 | +8.30% | KRW 1,710.00 | KRW 1,882.00 | KRW 1,708.00 | 175.63K |