Paradise Co., Ltd. (034230.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 14,730.00 | 14,960.00 | 14,570.00 | 14,910.00 | 14,910.00 | 420,166 |
| 25 Apr 2024 | 14,610.00 | 14,780.00 | 14,520.00 | 14,710.00 | 14,710.00 | 344,427 |
| 24 Apr 2024 | 14,820.00 | 14,890.00 | 14,610.00 | 14,730.00 | 14,730.00 | 343,075 |
| 23 Apr 2024 | 14,830.00 | 14,920.00 | 14,540.00 | 14,680.00 | 14,680.00 | 308,020 |
| 22 Apr 2024 | 15,150.00 | 15,160.00 | 14,690.00 | 14,830.00 | 14,830.00 | 551,449 |
| 19 Apr 2024 | 14,980.00 | 15,240.00 | 14,810.00 | 15,090.00 | 15,090.00 | 795,758 |
| 18 Apr 2024 | 15,000.00 | 15,180.00 | 14,890.00 | 15,070.00 | 15,070.00 | 474,346 |
| 17 Apr 2024 | 14,790.00 | 15,100.00 | 14,700.00 | 14,850.00 | 14,850.00 | 916,292 |
| 16 Apr 2024 | 14,390.00 | 14,570.00 | 14,140.00 | 14,560.00 | 14,560.00 | 505,517 |
| 15 Apr 2024 | 14,400.00 | 14,570.00 | 14,290.00 | 14,470.00 | 14,470.00 | 457,849 |
| 12 Apr 2024 | 14,680.00 | 14,780.00 | 14,310.00 | 14,640.00 | 14,640.00 | 713,228 |
| 11 Apr 2024 | 15,180.00 | 15,220.00 | 14,660.00 | 14,750.00 | 14,750.00 | 848,480 |
| 09 Apr 2024 | 15,190.00 | 15,670.00 | 15,060.00 | 15,180.00 | 15,180.00 | 1,253,000 |
| 08 Apr 2024 | 15,050.00 | 15,150.00 | 14,740.00 | 15,090.00 | 15,090.00 | 644,360 |
| 05 Apr 2024 | 14,870.00 | 15,100.00 | 14,750.00 | 15,010.00 | 15,010.00 | 527,559 |
| 04 Apr 2024 | 14,940.00 | 15,180.00 | 14,590.00 | 14,980.00 | 14,980.00 | 965,115 |
| 03 Apr 2024 | 14,650.00 | 15,050.00 | 14,590.00 | 14,800.00 | 14,800.00 | 957,517 |
| 02 Apr 2024 | 15,130.00 | 15,190.00 | 14,590.00 | 14,650.00 | 14,650.00 | 1,191,235 |
| 01 Apr 2024 | 14,300.00 | 15,310.00 | 14,290.00 | 15,310.00 | 15,310.00 | 2,213,276 |
| 29 Mar 2024 | 14,310.00 | 14,340.00 | 14,050.00 | 14,220.00 | 14,220.00 | 519,336 |
| 28 Mar 2024 | 14,490.00 | 14,620.00 | 14,310.00 | 14,310.00 | 14,310.00 | 956,820 |
| 27 Mar 2024 | 14,170.00 | 14,450.00 | 14,120.00 | 14,420.00 | 14,420.00 | 1,273,303 |
| 26 Mar 2024 | 13,790.00 | 14,140.00 | 13,620.00 | 14,120.00 | 14,120.00 | 983,893 |
| 25 Mar 2024 | 13,820.00 | 13,820.00 | 13,600.00 | 13,770.00 | 13,770.00 | 520,687 |
| 22 Mar 2024 | 13,580.00 | 13,790.00 | 13,500.00 | 13,680.00 | 13,680.00 | 547,380 |
| 21 Mar 2024 | 13,550.00 | 13,650.00 | 13,420.00 | 13,580.00 | 13,580.00 | 518,869 |
| 20 Mar 2024 | 13,560.00 | 13,640.00 | 13,400.00 | 13,530.00 | 13,530.00 | 767,155 |
| 19 Mar 2024 | 13,170.00 | 13,560.00 | 13,160.00 | 13,450.00 | 13,450.00 | 1,094,710 |
| 18 Mar 2024 | 13,090.00 | 13,120.00 | 13,010.00 | 13,050.00 | 13,050.00 | 185,119 |
| 15 Mar 2024 | 13,190.00 | 13,250.00 | 13,030.00 | 13,070.00 | 13,070.00 | 344,139 |
| 14 Mar 2024 | 13,090.00 | 13,320.00 | 13,050.00 | 13,320.00 | 13,320.00 | 382,757 |
| 13 Mar 2024 | 13,260.00 | 13,300.00 | 13,040.00 | 13,090.00 | 13,090.00 | 423,979 |
| 12 Mar 2024 | 13,120.00 | 13,260.00 | 13,080.00 | 13,250.00 | 13,250.00 | 301,919 |
| 11 Mar 2024 | 13,210.00 | 13,360.00 | 13,100.00 | 13,110.00 | 13,110.00 | 411,188 |
| 08 Mar 2024 | 13,630.00 | 13,660.00 | 13,200.00 | 13,210.00 | 13,210.00 | 799,421 |
| 07 Mar 2024 | 13,440.00 | 13,740.00 | 13,170.00 | 13,550.00 | 13,550.00 | 2,585,781 |
| 06 Mar 2024 | 13,000.00 | 13,050.00 | 12,860.00 | 12,900.00 | 12,900.00 | 502,933 |
| 05 Mar 2024 | 12,830.00 | 13,090.00 | 12,780.00 | 13,000.00 | 13,000.00 | 610,906 |
| 04 Mar 2024 | 12,720.00 | 12,810.00 | 12,620.00 | 12,800.00 | 12,800.00 | 313,807 |
| 29 Feb 2024 | 12,560.00 | 12,660.00 | 12,500.00 | 12,660.00 | 12,660.00 | 290,194 |
| 28 Feb 2024 | 12,380.00 | 12,710.00 | 12,310.00 | 12,630.00 | 12,630.00 | 350,837 |
| 27 Feb 2024 | 12,530.00 | 12,540.00 | 12,300.00 | 12,370.00 | 12,370.00 | 465,386 |
| 26 Feb 2024 | 12,590.00 | 12,660.00 | 12,520.00 | 12,590.00 | 12,590.00 | 275,215 |
| 23 Feb 2024 | 12,840.00 | 12,850.00 | 12,590.00 | 12,650.00 | 12,650.00 | 528,252 |
| 22 Feb 2024 | 13,120.00 | 13,120.00 | 12,830.00 | 12,840.00 | 12,840.00 | 581,997 |
| 21 Feb 2024 | 13,010.00 | 13,210.00 | 12,970.00 | 13,100.00 | 13,100.00 | 315,226 |
| 20 Feb 2024 | 13,450.00 | 13,460.00 | 13,070.00 | 13,110.00 | 13,110.00 | 624,462 |
| 19 Feb 2024 | 13,140.00 | 13,530.00 | 13,140.00 | 13,410.00 | 13,410.00 | 933,308 |
| 16 Feb 2024 | 13,370.00 | 13,500.00 | 13,070.00 | 13,160.00 | 13,160.00 | 815,466 |
| 15 Feb 2024 | 13,180.00 | 13,280.00 | 12,980.00 | 13,060.00 | 13,060.00 | 520,406 |
| 14 Feb 2024 | 12,970.00 | 13,290.00 | 12,970.00 | 13,120.00 | 13,120.00 | 308,566 |
| 13 Feb 2024 | 13,220.00 | 13,280.00 | 12,940.00 | 13,150.00 | 13,150.00 | 387,836 |
| 08 Feb 2024 | 13,150.00 | 13,280.00 | 13,070.00 | 13,180.00 | 13,180.00 | 490,500 |
| 07 Feb 2024 | 13,140.00 | 13,180.00 | 12,970.00 | 13,120.00 | 13,120.00 | 286,785 |
| 06 Feb 2024 | 13,000.00 | 13,250.00 | 12,920.00 | 13,020.00 | 13,020.00 | 433,377 |
| 05 Feb 2024 | 13,090.00 | 13,110.00 | 12,850.00 | 13,020.00 | 13,020.00 | 267,109 |
| 02 Feb 2024 | 13,000.00 | 13,140.00 | 12,890.00 | 13,050.00 | 13,050.00 | 550,772 |
| 01 Feb 2024 | 12,690.00 | 12,970.00 | 12,600.00 | 12,930.00 | 12,930.00 | 403,507 |
| 31 Jan 2024 | 12,780.00 | 12,830.00 | 12,620.00 | 12,650.00 | 12,650.00 | 230,276 |
| 30 Jan 2024 | 12,750.00 | 12,990.00 | 12,740.00 | 12,780.00 | 12,780.00 | 296,925 |
| 29 Jan 2024 | 12,930.00 | 12,960.00 | 12,700.00 | 12,750.00 | 12,750.00 | 288,963 |
| 26 Jan 2024 | 12,400.00 | 13,050.00 | 12,400.00 | 12,990.00 | 12,990.00 | 591,509 |
| 25 Jan 2024 | 12,560.00 | 12,560.00 | 12,270.00 | 12,450.00 | 12,450.00 | 399,609 |
| 24 Jan 2024 | 12,540.00 | 12,680.00 | 12,510.00 | 12,590.00 | 12,590.00 | 346,109 |
| 23 Jan 2024 | 12,780.00 | 12,780.00 | 12,490.00 | 12,560.00 | 12,560.00 | 248,396 |
| 22 Jan 2024 | 12,730.00 | 12,830.00 | 12,580.00 | 12,660.00 | 12,660.00 | 277,492 |
| 19 Jan 2024 | 12,400.00 | 12,780.00 | 12,400.00 | 12,650.00 | 12,650.00 | 473,572 |
| 18 Jan 2024 | 12,210.00 | 12,480.00 | 12,210.00 | 12,310.00 | 12,310.00 | 267,847 |
| 17 Jan 2024 | 12,530.00 | 12,600.00 | 12,210.00 | 12,300.00 | 12,300.00 | 557,166 |
| 16 Jan 2024 | 12,810.00 | 12,850.00 | 12,490.00 | 12,520.00 | 12,520.00 | 514,501 |
| 15 Jan 2024 | 12,870.00 | 12,980.00 | 12,800.00 | 12,840.00 | 12,840.00 | 235,751 |
| 12 Jan 2024 | 13,060.00 | 13,130.00 | 12,790.00 | 12,850.00 | 12,850.00 | 538,586 |
| 11 Jan 2024 | 13,050.00 | 13,140.00 | 13,020.00 | 13,060.00 | 13,060.00 | 270,595 |
| 10 Jan 2024 | 13,300.00 | 13,310.00 | 13,040.00 | 13,050.00 | 13,050.00 | 301,189 |
| 09 Jan 2024 | 13,130.00 | 13,310.00 | 13,070.00 | 13,310.00 | 13,310.00 | 295,144 |
| 08 Jan 2024 | 12,950.00 | 13,110.00 | 12,930.00 | 13,050.00 | 13,050.00 | 219,214 |
| 05 Jan 2024 | 13,020.00 | 13,100.00 | 12,930.00 | 12,960.00 | 12,960.00 | 453,950 |
| 04 Jan 2024 | 13,300.00 | 13,310.00 | 13,010.00 | 13,030.00 | 13,030.00 | 551,972 |
| 03 Jan 2024 | 13,400.00 | 13,470.00 | 13,260.00 | 13,290.00 | 13,290.00 | 334,088 |
| 02 Jan 2024 | 13,300.00 | 13,510.00 | 13,300.00 | 13,440.00 | 13,440.00 | 283,637 |
| 28 Dec 2023 | 13,120.00 | 13,320.00 | 13,120.00 | 13,320.00 | 13,320.00 | 268,827 |
| 27 Dec 2023 | 13,140.00 | 13,280.00 | 13,120.00 | 13,160.00 | 13,160.00 | 275,228 |
| 26 Dec 2023 | 13,410.00 | 13,430.00 | 13,140.00 | 13,220.00 | 13,220.00 | 426,216 |
| 22 Dec 2023 | 13,430.00 | 13,460.00 | 13,320.00 | 13,410.00 | 13,410.00 | 187,856 |
| 21 Dec 2023 | 13,500.00 | 13,650.00 | 13,380.00 | 13,380.00 | 13,380.00 | 353,975 |
| 20 Dec 2023 | 13,600.00 | 13,710.00 | 13,570.00 | 13,650.00 | 13,650.00 | 246,529 |
| 19 Dec 2023 | 13,670.00 | 13,680.00 | 13,510.00 | 13,550.00 | 13,550.00 | 360,313 |
| 18 Dec 2023 | 13,700.00 | 13,730.00 | 13,610.00 | 13,730.00 | 13,730.00 | 209,923 |
| 15 Dec 2023 | 13,750.00 | 13,770.00 | 13,600.00 | 13,700.00 | 13,700.00 | 327,463 |
| 14 Dec 2023 | 13,710.00 | 13,810.00 | 13,670.00 | 13,750.00 | 13,750.00 | 452,278 |
| 13 Dec 2023 | 13,590.00 | 13,700.00 | 13,490.00 | 13,600.00 | 13,600.00 | 316,358 |
| 12 Dec 2023 | 13,570.00 | 13,660.00 | 13,440.00 | 13,590.00 | 13,590.00 | 298,410 |
| 11 Dec 2023 | 13,380.00 | 13,640.00 | 13,370.00 | 13,570.00 | 13,570.00 | 405,177 |
| 08 Dec 2023 | 13,210.00 | 13,360.00 | 13,160.00 | 13,330.00 | 13,330.00 | 279,501 |
| 07 Dec 2023 | 13,440.00 | 13,460.00 | 13,200.00 | 13,200.00 | 13,200.00 | 359,700 |
| 06 Dec 2023 | 13,270.00 | 13,490.00 | 13,210.00 | 13,440.00 | 13,440.00 | 476,551 |
| 05 Dec 2023 | 13,340.00 | 13,340.00 | 13,250.00 | 13,280.00 | 13,280.00 | 282,070 |
| 04 Dec 2023 | 13,320.00 | 13,450.00 | 13,250.00 | 13,330.00 | 13,330.00 | 297,342 |
| 01 Dec 2023 | 13,310.00 | 13,500.00 | 13,290.00 | 13,320.00 | 13,320.00 | 383,405 |
| 30 Nov 2023 | 13,450.00 | 13,450.00 | 13,260.00 | 13,350.00 | 13,350.00 | 652,118 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.