Australia markets closed

Paradise Co., Ltd. (034230.KQ)

KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
14,300.00-10.00 (-0.07%)
As of 10:46AM KST. Market open.
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj. close**Volume
29 Mar 202414,310.0014,330.0014,050.0014,300.0014,300.00254,926
28 Mar 202414,490.0014,620.0014,310.0014,310.0014,310.00956,820
27 Mar 202414,170.0014,450.0014,120.0014,420.0014,420.001,273,303
26 Mar 202413,790.0014,140.0013,620.0014,120.0014,120.00983,893
25 Mar 202413,820.0013,820.0013,600.0013,770.0013,770.00520,687
22 Mar 202413,580.0013,790.0013,500.0013,680.0013,680.00547,380
21 Mar 202413,550.0013,650.0013,420.0013,580.0013,580.00518,869
20 Mar 202413,560.0013,640.0013,400.0013,530.0013,530.00767,155
19 Mar 202413,170.0013,560.0013,160.0013,450.0013,450.001,094,710
18 Mar 202413,090.0013,120.0013,010.0013,050.0013,050.00185,119
15 Mar 202413,190.0013,250.0013,030.0013,070.0013,070.00344,139
14 Mar 202413,090.0013,320.0013,050.0013,320.0013,320.00382,757
13 Mar 202413,260.0013,300.0013,040.0013,090.0013,090.00423,979
12 Mar 202413,120.0013,260.0013,080.0013,250.0013,250.00301,919
11 Mar 202413,210.0013,360.0013,100.0013,110.0013,110.00411,188
08 Mar 202413,630.0013,660.0013,200.0013,210.0013,210.00799,421
07 Mar 202413,440.0013,740.0013,170.0013,550.0013,550.002,585,781
06 Mar 202413,000.0013,050.0012,860.0012,900.0012,900.00502,933
05 Mar 202412,830.0013,090.0012,780.0013,000.0013,000.00610,906
04 Mar 202412,720.0012,810.0012,620.0012,800.0012,800.00313,807
29 Feb 202412,560.0012,660.0012,500.0012,660.0012,660.00290,194
28 Feb 202412,380.0012,710.0012,310.0012,630.0012,630.00350,837
27 Feb 202412,530.0012,540.0012,300.0012,370.0012,370.00465,386
26 Feb 202412,590.0012,660.0012,520.0012,590.0012,590.00275,215
23 Feb 202412,840.0012,850.0012,590.0012,650.0012,650.00528,252
22 Feb 202413,120.0013,120.0012,830.0012,840.0012,840.00581,997
21 Feb 202413,010.0013,210.0012,970.0013,100.0013,100.00315,226
20 Feb 202413,450.0013,460.0013,070.0013,110.0013,110.00624,462
19 Feb 202413,140.0013,530.0013,140.0013,410.0013,410.00933,308
16 Feb 202413,370.0013,500.0013,070.0013,160.0013,160.00815,466
15 Feb 202413,180.0013,280.0012,980.0013,060.0013,060.00520,406
14 Feb 202412,970.0013,290.0012,970.0013,120.0013,120.00308,566
13 Feb 202413,220.0013,280.0012,940.0013,150.0013,150.00387,836
08 Feb 202413,150.0013,280.0013,070.0013,180.0013,180.00490,500
07 Feb 202413,140.0013,180.0012,970.0013,120.0013,120.00286,785
06 Feb 202413,000.0013,250.0012,920.0013,020.0013,020.00433,377
05 Feb 202413,090.0013,110.0012,850.0013,020.0013,020.00267,109
02 Feb 202413,000.0013,140.0012,890.0013,050.0013,050.00550,772
01 Feb 202412,690.0012,970.0012,600.0012,930.0012,930.00403,507
31 Jan 202412,780.0012,830.0012,620.0012,650.0012,650.00230,276
30 Jan 202412,750.0012,990.0012,740.0012,780.0012,780.00296,925
29 Jan 202412,930.0012,960.0012,700.0012,750.0012,750.00288,963
26 Jan 202412,400.0013,050.0012,400.0012,990.0012,990.00591,509
25 Jan 202412,560.0012,560.0012,270.0012,450.0012,450.00399,609
24 Jan 202412,540.0012,680.0012,510.0012,590.0012,590.00346,109
23 Jan 202412,780.0012,780.0012,490.0012,560.0012,560.00248,396
22 Jan 202412,730.0012,830.0012,580.0012,660.0012,660.00277,492
19 Jan 202412,400.0012,780.0012,400.0012,650.0012,650.00473,572
18 Jan 202412,210.0012,480.0012,210.0012,310.0012,310.00267,847
17 Jan 202412,530.0012,600.0012,210.0012,300.0012,300.00557,166
16 Jan 202412,810.0012,850.0012,490.0012,520.0012,520.00514,501
15 Jan 202412,870.0012,980.0012,800.0012,840.0012,840.00235,751
12 Jan 202413,060.0013,130.0012,790.0012,850.0012,850.00538,586
11 Jan 202413,050.0013,140.0013,020.0013,060.0013,060.00270,595
10 Jan 202413,300.0013,310.0013,040.0013,050.0013,050.00301,189
09 Jan 202413,130.0013,310.0013,070.0013,310.0013,310.00295,144
08 Jan 202412,950.0013,110.0012,930.0013,050.0013,050.00219,214
05 Jan 202413,020.0013,100.0012,930.0012,960.0012,960.00453,950
04 Jan 202413,300.0013,310.0013,010.0013,030.0013,030.00551,972
03 Jan 202413,400.0013,470.0013,260.0013,290.0013,290.00334,088
02 Jan 202413,300.0013,510.0013,300.0013,440.0013,440.00283,637
28 Dec 202313,120.0013,320.0013,120.0013,320.0013,320.00268,827
27 Dec 202313,140.0013,280.0013,120.0013,160.0013,160.00275,228
26 Dec 202313,410.0013,430.0013,140.0013,220.0013,220.00426,216
22 Dec 202313,430.0013,460.0013,320.0013,410.0013,410.00187,856
21 Dec 202313,500.0013,650.0013,380.0013,380.0013,380.00353,975
20 Dec 202313,600.0013,710.0013,570.0013,650.0013,650.00246,529
19 Dec 202313,670.0013,680.0013,510.0013,550.0013,550.00360,313
18 Dec 202313,700.0013,730.0013,610.0013,730.0013,730.00209,923
15 Dec 202313,750.0013,770.0013,600.0013,700.0013,700.00327,463
14 Dec 202313,710.0013,810.0013,670.0013,750.0013,750.00452,278
13 Dec 202313,590.0013,700.0013,490.0013,600.0013,600.00316,358
12 Dec 202313,570.0013,660.0013,440.0013,590.0013,590.00298,410
11 Dec 202313,380.0013,640.0013,370.0013,570.0013,570.00405,177
08 Dec 202313,210.0013,360.0013,160.0013,330.0013,330.00279,501
07 Dec 202313,440.0013,460.0013,200.0013,200.0013,200.00359,700
06 Dec 202313,270.0013,490.0013,210.0013,440.0013,440.00476,551
05 Dec 202313,340.0013,340.0013,250.0013,280.0013,280.00282,070
04 Dec 202313,320.0013,450.0013,250.0013,330.0013,330.00297,342
01 Dec 202313,310.0013,500.0013,290.0013,320.0013,320.00383,405
30 Nov 202313,450.0013,450.0013,260.0013,350.0013,350.00652,118
29 Nov 202313,710.0013,710.0013,370.0013,460.0013,460.00841,693
28 Nov 202313,860.0013,890.0013,700.0013,720.0013,720.00496,093
27 Nov 202314,050.0014,060.0013,740.0013,860.0013,860.00507,115
24 Nov 202314,130.0014,190.0013,980.0014,050.0014,050.00422,329
23 Nov 202314,100.0014,110.0014,010.0014,050.0014,050.00222,280
22 Nov 202314,070.0014,160.0013,960.0014,060.0014,060.00381,073
21 Nov 202314,220.0014,220.0014,080.0014,120.0014,120.00319,121
20 Nov 202314,090.0014,230.0013,990.0014,180.0014,180.00276,415
17 Nov 202314,210.0014,210.0013,980.0014,070.0014,070.00330,305
16 Nov 202314,340.0014,350.0014,150.0014,240.0014,240.00332,159
15 Nov 202314,090.0014,420.0013,970.0014,340.0014,340.00533,008
14 Nov 202313,690.0013,880.0013,680.0013,840.0013,840.00371,914
13 Nov 202314,280.0014,280.0013,650.0013,660.0013,660.00743,133
10 Nov 202314,670.0014,670.0014,020.0014,120.0014,120.00990,549
09 Nov 202314,510.0014,880.0014,440.0014,670.0014,670.001,039,667
08 Nov 202314,550.0014,620.0014,390.0014,420.0014,420.00402,637
07 Nov 202314,610.0014,690.0014,180.0014,430.0014,430.00572,732
06 Nov 202314,400.0014,650.0014,260.0014,500.0014,500.00793,341
03 Nov 202313,710.0014,270.0013,640.0014,180.0014,180.001,568,212
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...