Paradise Co., Ltd. - 034230.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 12, 2025	10,070	10,280	10,280	10,280	10,050	415,688
February 11, 2025	10,040	9,990	9,990	10,200	9,980	244,030
February 10, 2025	9,940	10,000	10,000	10,060	9,910	155,980
February 07, 2025	9,930	9,920	9,920	9,980	9,870	160,539
February 06, 2025	9,930	9,920	9,920	9,990	9,890	113,761
February 05, 2025	9,960	9,910	9,910	10,080	9,910	150,894
February 04, 2025	9,730	9,970	9,970	10,010	9,730	124,299
February 03, 2025	9,870	9,730	9,730	9,870	9,650	139,121
January 31, 2025	9,980	9,910	9,910	10,000	9,850	161,842
January 24, 2025	9,950	9,980	9,980	10,080	9,950	119,134
January 23, 2025	10,040	9,950	9,950	10,040	9,940	93,264
January 22, 2025	10,010	9,990	9,990	10,090	9,990	126,347
January 21, 2025	10,110	10,030	10,030	10,190	10,000	131,471
January 20, 2025	10,190	10,090	10,090	10,240	10,050	167,367
January 17, 2025	10,000	10,170	10,170	10,190	9,960	254,932
January 16, 2025	10,210	9,960	9,960	10,210	9,960	230,910
January 15, 2025	10,040	10,120	10,120	10,240	10,040	330,290
January 14, 2025	9,940	9,980	9,980	10,040	9,890	88,771
January 13, 2025	9,980	9,920	9,920	10,070	9,860	97,867
January 10, 2025	9,960	9,980	9,980	10,020	9,600	138,153
January 09, 2025	10,000	9,860	9,860	10,010	9,850	122,008
January 08, 2025	9,900	9,940	9,940	10,070	9,900	106,194
January 07, 2025	10,090	9,930	9,930	10,150	9,880	148,812
January 06, 2025	9,800	10,000	10,000	10,060	9,800	236,773
January 03, 2025	9,670	9,800	9,800	9,980	9,670	164,118
January 02, 2025	9,610	9,670	9,670	9,740	9,610	74,608
December 30, 2024	9,560	9,600	9,600	9,750	9,500	100,761
December 27, 2024	9,730	9,590	9,590	9,790	9,550	103,687
December 26, 2024	9,830	9,730	9,630	9,890	9,720	142,844
December 24, 2024	9,800	9,780	9,679.49	9,900	9,750	98,487
December 23, 2024	9,690	9,730	9,630	9,810	9,650	151,707
December 20, 2024	9,810	9,680	9,580.51	9,870	9,650	159,454
December 19, 2024	9,860	9,810	9,709.18	9,920	9,800	105,995
December 18, 2024	10,100	10,000	9,897.23	10,100	9,950	113,434
December 17, 2024	10,150	10,050	9,946.71	10,160	10,020	80,579
December 16, 2024	10,130	10,150	10,045.68	10,200	10,080	108,176
December 13, 2024	9,980	10,030	9,926.92	10,180	9,960	129,314
December 12, 2024	9,970	9,980	9,877.43	10,060	9,890	148,740
December 11, 2024	9,850	9,970	9,867.53	10,010	9,810	91,184
December 10, 2024	9,410	9,850	9,748.77	9,870	9,410	144,179
December 09, 2024	9,750	9,410	9,313.29	9,790	9,230	200,463
December 06, 2024	9,990	9,960	9,857.64	10,000	9,460	208,303
December 05, 2024	10,040	9,990	9,887.33	10,140	9,900	140,208
December 04, 2024	10,210	10,040	9,936.81	10,340	9,990	327,167
December 03, 2024	10,280	10,460	10,352.5	10,480	10,250	222,993
December 02, 2024	10,080	10,280	10,174.35	10,300	10,020	229,058
November 29, 2024	10,050	10,050	9,946.71	10,050	9,840	234,210
November 28, 2024	10,000	10,050	9,946.71	10,050	9,960	124,183
November 27, 2024	10,040	10,030	9,926.92	10,070	9,940	201,727
November 26, 2024	9,990	10,030	9,926.92	10,070	9,900	134,190
November 25, 2024	9,730	10,000	9,897.23	10,000	9,720	180,294
November 22, 2024	9,730	9,720	9,620.1	9,760	9,660	103,863
November 21, 2024	9,650	9,710	9,610.21	9,710	9,570	90,485
November 20, 2024	9,620	9,670	9,570.62	9,720	9,550	115,278
November 19, 2024	9,500	9,600	9,501.34	9,610	9,460	99,983
November 18, 2024	9,250	9,490	9,392.47	9,590	9,250	217,977
November 15, 2024	9,020	9,340	9,244.01	9,370	9,000	252,490
November 14, 2024	9,170	9,020	8,927.3	9,310	9,020	298,110
November 13, 2024	9,290	9,170	9,075.76	9,450	9,160	342,326
November 12, 2024	9,830	9,460	9,362.77	9,860	9,320	652,854

Paradise Co., Ltd. (034230.KQ) KOE