Paseco Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6,700.00 | 6,710.00 | 6,580.00 | 6,700.00 | 6,700.00 | 26,255 |
| 2026-10-16 | 6,400.00 | 6,830.00 | 6,400.00 | 6,780.00 | 6,780.00 | 37,178 |
| 2026-10-15 | 6,410.00 | 6,690.00 | 6,210.00 | 6,500.00 | 6,500.00 | 111,076 |
| 2026-10-14 | 6,760.00 | 6,850.00 | 6,600.00 | 6,700.00 | 6,700.00 | 67,073 |
| 2026-10-13 | 6,750.00 | 6,880.00 | 6,530.00 | 6,830.00 | 6,830.00 | 83,982 |
| 2026-10-12 | 6,920.00 | 6,920.00 | 6,740.00 | 6,820.00 | 6,820.00 | 98,445 |
| 2026-10-08 | 6,780.00 | 6,930.00 | 6,780.00 | 6,930.00 | 6,930.00 | 88,002 |
| 2026-10-07 | 6,730.00 | 6,840.00 | 6,620.00 | 6,810.00 | 6,810.00 | 82,058 |
| 2026-10-06 | 6,730.00 | 6,810.00 | 6,670.00 | 6,780.00 | 6,780.00 | 46,293 |
| 2026-10-02 | 6,600.00 | 6,810.00 | 6,560.00 | 6,790.00 | 6,790.00 | 72,434 |
| 2026-10-01 | 6,610.00 | 6,670.00 | 6,570.00 | 6,620.00 | 6,620.00 | 51,829 |
| 2026-09-30 | 6,650.00 | 6,710.00 | 6,550.00 | 6,670.00 | 6,670.00 | 43,421 |
| 2026-09-29 | 6,570.00 | 6,670.00 | 6,500.00 | 6,670.00 | 6,670.00 | 53,153 |
| 2026-09-28 | 6,430.00 | 6,660.00 | 6,360.00 | 6,620.00 | 6,620.00 | 75,285 |
| 2026-09-23 | 6,420.00 | 6,450.00 | 6,300.00 | 6,420.00 | 6,420.00 | 36,011 |
| 2026-09-22 | 6,350.00 | 6,410.00 | 6,300.00 | 6,380.00 | 6,380.00 | 37,720 |
| 2026-09-21 | 6,500.00 | 6,510.00 | 6,320.00 | 6,400.00 | 6,400.00 | 49,454 |
| 2026-09-18 | 6,460.00 | 6,500.00 | 6,210.00 | 6,490.00 | 6,490.00 | 74,441 |
| 2026-09-17 | 6,220.00 | 6,460.00 | 6,180.00 | 6,460.00 | 6,460.00 | 64,495 |
| 2026-09-16 | 6,110.00 | 6,250.00 | 6,080.00 | 6,220.00 | 6,220.00 | 56,327 |
| 2026-09-15 | 5,980.00 | 6,190.00 | 5,980.00 | 6,180.00 | 6,180.00 | 50,258 |
| 2026-09-14 | 6,020.00 | 6,120.00 | 5,930.00 | 6,080.00 | 6,080.00 | 72,914 |
| 2026-09-11 | 6,090.00 | 6,090.00 | 5,900.00 | 6,020.00 | 6,020.00 | 36,799 |
| 2026-09-10 | 5,930.00 | 6,150.00 | 5,880.00 | 6,140.00 | 6,140.00 | 36,891 |
| 2026-09-09 | 5,870.00 | 6,000.00 | 5,860.00 | 5,980.00 | 5,980.00 | 45,836 |
| 2026-09-08 | 5,970.00 | 6,100.00 | 5,840.00 | 5,940.00 | 5,940.00 | 86,709 |
| 2026-09-07 | 6,150.00 | 6,220.00 | 5,950.00 | 6,010.00 | 6,010.00 | 122,200 |
| 2026-09-04 | 6,250.00 | 6,320.00 | 5,860.00 | 6,150.00 | 6,150.00 | 122,620 |
| 2026-09-03 | 6,100.00 | 6,280.00 | 6,100.00 | 6,250.00 | 6,250.00 | 129,532 |
| 2026-09-02 | 5,920.00 | 6,250.00 | 5,900.00 | 6,100.00 | 6,100.00 | 156,873 |
| 2026-09-01 | 6,000.00 | 6,180.00 | 6,000.00 | 6,080.00 | 6,080.00 | 172,839 |
| 2026-08-31 | 5,830.00 | 6,130.00 | 5,740.00 | 6,050.00 | 6,050.00 | 287,105 |
| 2026-08-28 | 5,620.00 | 5,950.00 | 5,570.00 | 5,790.00 | 5,790.00 | 170,434 |
| 2026-08-27 | 5,690.00 | 5,780.00 | 5,580.00 | 5,650.00 | 5,650.00 | 136,274 |
| 2026-08-26 | 5,370.00 | 5,730.00 | 5,320.00 | 5,690.00 | 5,690.00 | 197,668 |
| 2026-08-25 | 5,300.00 | 5,380.00 | 5,210.00 | 5,380.00 | 5,380.00 | 76,892 |
| 2026-08-24 | 5,300.00 | 5,420.00 | 5,290.00 | 5,330.00 | 5,330.00 | 82,394 |
| 2026-08-21 | 5,330.00 | 5,460.00 | 5,280.00 | 5,320.00 | 5,320.00 | 141,516 |
| 2026-08-20 | 5,470.00 | 5,690.00 | 5,280.00 | 5,450.00 | 5,450.00 | 241,983 |
| 2026-08-19 | 5,650.00 | 5,730.00 | 5,450.00 | 5,450.00 | 5,450.00 | 251,371 |
| 2026-08-18 | 5,740.00 | 5,920.00 | 5,630.00 | 5,700.00 | 5,700.00 | 335,452 |
| 2026-08-14 | 5,660.00 | 6,220.00 | 5,630.00 | 5,690.00 | 5,690.00 | 720,467 |
| 2026-08-13 | 5,810.00 | 5,820.00 | 5,580.00 | 5,610.00 | 5,610.00 | 305,957 |
| 2026-08-12 | 5,810.00 | 5,850.00 | 5,690.00 | 5,760.00 | 5,760.00 | 256,201 |
| 2026-08-11 | 5,990.00 | 5,990.00 | 5,710.00 | 5,870.00 | 5,870.00 | 283,622 |
| 2026-08-10 | 5,930.00 | 5,950.00 | 5,590.00 | 5,900.00 | 5,900.00 | 583,485 |
| 2026-08-07 | 6,550.00 | 6,570.00 | 6,010.00 | 6,100.00 | 6,100.00 | 541,993 |
| 2026-08-06 | 7,330.00 | 7,390.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1,161,684 |
| 2026-08-05 | 7,020.00 | 7,260.00 | 6,780.00 | 7,200.00 | 7,200.00 | 978,153 |
| 2026-08-04 | 7,500.00 | 7,620.00 | 6,890.00 | 6,980.00 | 6,980.00 | 2,077,283 |
| 2026-08-03 | 7,140.00 | 8,310.00 | 7,110.00 | 7,300.00 | 7,300.00 | 5,833,630 |
| 2026-07-31 | 6,030.00 | 6,850.00 | 6,010.00 | 6,610.00 | 6,610.00 | 1,747,293 |
| 2026-07-30 | 5,880.00 | 6,500.00 | 5,680.00 | 6,160.00 | 6,160.00 | 1,610,996 |
| 2026-07-29 | 6,620.00 | 6,690.00 | 5,680.00 | 5,850.00 | 5,850.00 | 861,697 |
| 2026-07-28 | 7,550.00 | 7,940.00 | 6,470.00 | 6,720.00 | 6,720.00 | 2,683,435 |
| 2026-07-27 | 7,320.00 | 8,220.00 | 7,190.00 | 7,200.00 | 7,200.00 | 8,623,765 |
| 2026-07-24 | 6,030.00 | 7,550.00 | 5,890.00 | 6,810.00 | 6,810.00 | 8,510,260 |
| 2026-07-23 | 5,790.00 | 5,960.00 | 5,660.00 | 5,910.00 | 5,910.00 | 486,077 |
| 2026-07-22 | 6,170.00 | 6,280.00 | 5,800.00 | 5,820.00 | 5,820.00 | 814,403 |
| 2026-07-21 | 6,900.00 | 6,990.00 | 6,070.00 | 6,110.00 | 6,110.00 | 1,235,027 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 100.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 300.0002 KRW |
| 2020-12-29 | 300.0002 KRW |
| 2019-12-27 | 250.0002 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.