Paseco Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 9,330.00 | 9,650.00 | 9,100.00 | 9,390.00 | 9,084.85 | 164,485 |
| 2024-07-24 | 9,020.00 | 9,460.00 | 8,960.00 | 9,460.00 | 9,152.58 | 133,004 |
| 2024-07-23 | 9,140.00 | 9,200.00 | 8,920.00 | 9,040.00 | 8,746.22 | 99,893 |
| 2024-07-22 | 9,300.00 | 9,470.00 | 9,050.00 | 9,060.00 | 8,765.57 | 105,581 |
| 2024-07-19 | 9,670.00 | 9,670.00 | 9,350.00 | 9,380.00 | 9,075.17 | 106,014 |
| 2024-07-18 | 9,820.00 | 9,920.00 | 9,500.00 | 9,600.00 | 9,288.03 | 133,349 |
| 2024-07-17 | 10,020.00 | 10,020.00 | 9,740.00 | 9,930.00 | 9,607.30 | 114,282 |
| 2024-07-16 | 9,860.00 | 10,080.00 | 9,800.00 | 10,000.00 | 9,675.03 | 97,692 |
| 2024-07-15 | 10,080.00 | 10,140.00 | 9,710.00 | 9,860.00 | 9,539.58 | 184,507 |
| 2024-07-12 | 10,210.00 | 10,320.00 | 10,070.00 | 10,080.00 | 9,752.43 | 140,733 |
| 2024-07-11 | 10,660.00 | 10,660.00 | 10,360.00 | 10,370.00 | 10,033.00 | 167,274 |
| 2024-07-10 | 10,320.00 | 10,700.00 | 10,160.00 | 10,640.00 | 10,294.23 | 322,639 |
| 2024-07-09 | 10,320.00 | 10,410.00 | 10,160.00 | 10,260.00 | 9,926.58 | 94,047 |
| 2024-07-08 | 10,000.00 | 10,270.00 | 10,000.00 | 10,270.00 | 9,936.25 | 117,426 |
| 2024-07-05 | 10,470.00 | 10,470.00 | 9,910.00 | 10,010.00 | 9,684.70 | 265,197 |
| 2024-07-04 | 10,610.00 | 10,610.00 | 10,320.00 | 10,370.00 | 10,033.00 | 148,477 |
| 2024-07-03 | 10,780.00 | 10,800.00 | 10,450.00 | 10,610.00 | 10,265.20 | 228,821 |
| 2024-07-02 | 10,600.00 | 10,840.00 | 10,210.00 | 10,830.00 | 10,478.05 | 387,897 |
| 2024-07-01 | 10,490.00 | 10,730.00 | 10,360.00 | 10,700.00 | 10,352.28 | 275,864 |
| 2024-06-28 | 10,450.00 | 10,930.00 | 10,260.00 | 10,560.00 | 10,216.83 | 662,340 |
| 2024-06-27 | 10,910.00 | 10,960.00 | 10,500.00 | 10,530.00 | 10,187.80 | 539,761 |
| 2024-06-26 | 10,910.00 | 11,130.00 | 10,710.00 | 11,120.00 | 10,758.63 | 916,992 |
| 2024-06-25 | 11,330.00 | 11,350.00 | 10,870.00 | 11,190.00 | 10,826.35 | 1,324,222 |
| 2024-06-24 | 9,900.00 | 12,130.00 | 9,850.00 | 11,380.00 | 11,010.18 | 11,703,700 |
| 2024-06-21 | 10,000.00 | 10,000.00 | 9,660.00 | 9,690.00 | 9,375.10 | 129,589 |
| 2024-06-20 | 10,050.00 | 10,200.00 | 9,860.00 | 9,960.00 | 9,636.33 | 169,084 |
| 2024-06-19 | 10,330.00 | 10,600.00 | 10,050.00 | 10,050.00 | 9,723.40 | 307,892 |
| 2024-06-18 | 10,510.00 | 10,520.00 | 10,190.00 | 10,350.00 | 10,013.65 | 252,802 |
| 2024-06-17 | 10,430.00 | 10,920.00 | 10,210.00 | 10,510.00 | 10,168.45 | 739,114 |
| 2024-06-14 | 9,960.00 | 10,430.00 | 9,650.00 | 10,110.00 | 9,781.45 | 492,214 |
| 2024-06-13 | 10,080.00 | 10,310.00 | 10,020.00 | 10,090.00 | 9,762.10 | 256,611 |
| 2024-06-12 | 10,400.00 | 10,690.00 | 10,000.00 | 10,100.00 | 9,771.78 | 538,552 |
| 2024-06-11 | 10,050.00 | 11,500.00 | 9,710.00 | 10,250.00 | 9,916.90 | 3,362,978 |
| 2024-06-10 | 8,820.00 | 10,170.00 | 8,820.00 | 9,810.00 | 9,491.20 | 839,714 |
| 2024-06-07 | 8,850.00 | 9,080.00 | 8,820.00 | 8,910.00 | 8,620.45 | 27,580 |
| 2024-06-05 | 8,920.00 | 9,000.00 | 8,910.00 | 8,990.00 | 8,697.85 | 20,616 |
| 2024-06-04 | 9,170.00 | 9,170.00 | 8,900.00 | 8,920.00 | 8,630.12 | 30,997 |
| 2024-06-03 | 8,860.00 | 9,050.00 | 8,800.00 | 9,050.00 | 8,755.90 | 45,846 |
| 2024-05-31 | 8,770.00 | 8,810.00 | 8,730.00 | 8,770.00 | 8,485.00 | 18,143 |
| 2024-05-30 | 9,000.00 | 9,000.00 | 8,740.00 | 8,770.00 | 8,485.00 | 31,039 |
| 2024-05-29 | 8,900.00 | 9,090.00 | 8,860.00 | 8,910.00 | 8,620.45 | 36,694 |
| 2024-05-28 | 8,860.00 | 9,000.00 | 8,800.00 | 8,860.00 | 8,572.07 | 31,318 |
| 2024-05-27 | 9,060.00 | 9,070.00 | 8,800.00 | 8,860.00 | 8,572.07 | 56,046 |
| 2024-05-24 | 8,780.00 | 9,200.00 | 8,780.00 | 9,050.00 | 8,755.90 | 40,345 |
| 2024-05-23 | 8,920.00 | 9,040.00 | 8,890.00 | 8,960.00 | 8,668.82 | 37,128 |
| 2024-05-22 | 9,000.00 | 9,070.00 | 8,910.00 | 9,040.00 | 8,746.22 | 28,816 |
| 2024-05-21 | 9,150.00 | 9,150.00 | 8,700.00 | 9,030.00 | 8,736.55 | 28,371 |
| 2024-05-20 | 9,230.00 | 9,340.00 | 9,100.00 | 9,160.00 | 8,862.32 | 39,578 |
| 2024-05-17 | 9,260.00 | 9,350.00 | 9,180.00 | 9,320.00 | 9,017.12 | 23,022 |
| 2024-05-16 | 9,290.00 | 9,390.00 | 9,210.00 | 9,250.00 | 8,949.40 | 21,852 |
| 2024-05-14 | 9,420.00 | 9,440.00 | 9,250.00 | 9,290.00 | 8,988.10 | 35,483 |
| 2024-05-13 | 9,430.00 | 9,430.00 | 9,250.00 | 9,390.00 | 9,084.85 | 24,215 |
| 2024-05-10 | 9,510.00 | 9,530.00 | 9,250.00 | 9,390.00 | 9,084.85 | 32,082 |
| 2024-05-09 | 9,560.00 | 9,700.00 | 9,410.00 | 9,510.00 | 9,200.95 | 21,361 |
| 2024-05-08 | 9,400.00 | 9,560.00 | 9,350.00 | 9,560.00 | 9,249.33 | 42,638 |
| 2024-05-07 | 9,360.00 | 9,400.00 | 9,160.00 | 9,380.00 | 9,075.17 | 50,952 |
| 2024-05-03 | 9,340.00 | 9,450.00 | 9,280.00 | 9,360.00 | 9,055.82 | 49,769 |
| 2024-05-02 | 9,110.00 | 9,360.00 | 9,010.00 | 9,340.00 | 9,036.47 | 43,929 |
| 2024-04-30 | 8,840.00 | 9,110.00 | 8,700.00 | 9,110.00 | 8,813.95 | 85,925 |
| 2024-04-29 | 8,600.00 | 8,850.00 | 8,600.00 | 8,820.00 | 8,533.37 | 47,780 |
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.