Paseco Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,780.00 | 8,810.00 | 8,350.00 | 8,560.00 | 8,281.82 | 122,097 |
| 2024-04-25 | 8,770.00 | 8,810.00 | 8,740.00 | 8,760.00 | 8,475.32 | 32,510 |
| 2024-04-24 | 8,840.00 | 8,870.00 | 8,750.00 | 8,850.00 | 8,562.40 | 49,104 |
| 2024-04-23 | 9,400.00 | 9,400.00 | 8,660.00 | 8,830.00 | 8,543.05 | 115,906 |
| 2024-04-22 | 9,230.00 | 9,430.00 | 9,120.00 | 9,180.00 | 8,881.67 | 22,725 |
| 2024-04-19 | 9,390.00 | 9,440.00 | 8,760.00 | 9,110.00 | 8,813.95 | 53,211 |
| 2024-04-18 | 9,280.00 | 9,530.00 | 9,270.00 | 9,390.00 | 9,084.85 | 23,626 |
| 2024-04-17 | 9,300.00 | 9,530.00 | 9,300.00 | 9,340.00 | 9,036.47 | 18,779 |
| 2024-04-16 | 9,760.00 | 9,770.00 | 9,310.00 | 9,350.00 | 9,046.15 | 77,681 |
| 2024-04-15 | 9,700.00 | 10,080.00 | 9,660.00 | 9,820.00 | 9,500.88 | 29,113 |
| 2024-04-12 | 9,970.00 | 10,030.00 | 9,750.00 | 9,800.00 | 9,481.53 | 48,691 |
| 2024-04-11 | 10,050.00 | 10,050.00 | 9,900.00 | 9,920.00 | 9,597.63 | 23,811 |
| 2024-04-09 | 9,990.00 | 10,090.00 | 9,940.00 | 10,020.00 | 9,694.38 | 20,326 |
| 2024-04-08 | 10,110.00 | 10,110.00 | 9,970.00 | 10,000.00 | 9,675.03 | 28,508 |
| 2024-04-05 | 10,010.00 | 10,140.00 | 9,950.00 | 10,110.00 | 9,781.45 | 35,141 |
| 2024-04-04 | 10,210.00 | 10,210.00 | 10,050.00 | 10,070.00 | 9,742.75 | 42,197 |
| 2024-04-03 | 10,260.00 | 10,260.00 | 10,130.00 | 10,240.00 | 9,907.23 | 33,400 |
| 2024-04-02 | 10,410.00 | 10,410.00 | 10,220.00 | 10,300.00 | 9,965.28 | 24,249 |
| 2024-04-01 | 10,230.00 | 10,430.00 | 10,160.00 | 10,410.00 | 10,071.70 | 66,145 |
| 2024-03-29 | 10,150.00 | 10,270.00 | 10,050.00 | 10,200.00 | 9,868.53 | 33,634 |
| 2024-03-28 | 10,210.00 | 10,210.00 | 10,110.00 | 10,150.00 | 9,820.15 | 14,494 |
| 2024-03-27 | 10,080.00 | 10,240.00 | 10,020.00 | 10,210.00 | 9,878.20 | 44,919 |
| 2024-03-26 | 10,120.00 | 10,160.00 | 10,020.00 | 10,080.00 | 9,752.43 | 16,270 |
| 2024-03-25 | 10,220.00 | 10,250.00 | 10,090.00 | 10,140.00 | 9,810.48 | 30,846 |
| 2024-03-22 | 10,110.00 | 10,210.00 | 10,020.00 | 10,200.00 | 9,868.53 | 24,510 |
| 2024-03-21 | 9,900.00 | 10,240.00 | 9,880.00 | 10,170.00 | 9,839.50 | 90,757 |
| 2024-03-20 | 9,710.00 | 9,890.00 | 9,710.00 | 9,870.00 | 9,549.25 | 19,794 |
| 2024-03-19 | 9,750.00 | 9,890.00 | 9,750.00 | 9,840.00 | 9,520.23 | 16,157 |
| 2024-03-18 | 9,870.00 | 9,920.00 | 9,850.00 | 9,900.00 | 9,578.28 | 7,905 |
| 2024-03-15 | 9,880.00 | 9,880.00 | 9,770.00 | 9,870.00 | 9,549.25 | 18,945 |
| 2024-03-14 | 9,810.00 | 9,880.00 | 9,800.00 | 9,880.00 | 9,558.93 | 17,900 |
| 2024-03-13 | 9,860.00 | 9,920.00 | 9,810.00 | 9,840.00 | 9,520.23 | 13,010 |
| 2024-03-12 | 9,910.00 | 9,910.00 | 9,810.00 | 9,860.00 | 9,539.58 | 18,058 |
| 2024-03-11 | 9,850.00 | 9,900.00 | 9,830.00 | 9,900.00 | 9,578.28 | 12,799 |
| 2024-03-08 | 9,840.00 | 9,870.00 | 9,750.00 | 9,850.00 | 9,529.90 | 21,266 |
| 2024-03-07 | 9,840.00 | 9,840.00 | 9,740.00 | 9,830.00 | 9,510.55 | 19,660 |
| 2024-03-06 | 9,850.00 | 9,960.00 | 9,800.00 | 9,840.00 | 9,520.23 | 33,211 |
| 2024-03-05 | 9,990.00 | 10,000.00 | 9,840.00 | 9,970.00 | 9,646.00 | 34,234 |
| 2024-03-04 | 10,090.00 | 10,120.00 | 9,940.00 | 10,000.00 | 9,675.03 | 26,270 |
| 2024-02-29 | 9,960.00 | 10,090.00 | 9,940.00 | 10,000.00 | 9,675.03 | 21,032 |
| 2024-02-28 | 10,000.00 | 10,060.00 | 9,930.00 | 10,040.00 | 9,713.73 | 23,121 |
| 2024-02-27 | 10,100.00 | 10,100.00 | 9,920.00 | 9,950.00 | 9,626.65 | 35,188 |
| 2024-02-26 | 10,060.00 | 10,180.00 | 10,000.00 | 10,100.00 | 9,771.78 | 22,154 |
| 2024-02-23 | 10,050.00 | 10,130.00 | 10,030.00 | 10,110.00 | 9,781.45 | 19,775 |
| 2024-02-22 | 10,110.00 | 10,140.00 | 10,030.00 | 10,100.00 | 9,771.78 | 20,650 |
| 2024-02-21 | 10,110.00 | 10,130.00 | 10,030.00 | 10,110.00 | 9,781.45 | 27,015 |
| 2024-02-20 | 10,060.00 | 10,130.00 | 10,020.00 | 10,060.00 | 9,733.08 | 20,218 |
| 2024-02-19 | 10,060.00 | 10,120.00 | 10,000.00 | 10,110.00 | 9,781.45 | 23,508 |
| 2024-02-16 | 10,050.00 | 10,150.00 | 10,020.00 | 10,070.00 | 9,742.75 | 18,106 |
| 2024-02-15 | 10,140.00 | 10,140.00 | 10,040.00 | 10,050.00 | 9,723.40 | 16,933 |
| 2024-02-14 | 10,050.00 | 10,140.00 | 10,000.00 | 10,140.00 | 9,810.48 | 18,126 |
| 2024-02-13 | 10,040.00 | 10,230.00 | 10,040.00 | 10,100.00 | 9,771.78 | 12,574 |
| 2024-02-08 | 9,950.00 | 10,180.00 | 9,860.00 | 10,050.00 | 9,723.40 | 24,697 |
| 2024-02-07 | 9,860.00 | 9,970.00 | 9,860.00 | 9,950.00 | 9,626.65 | 18,829 |
| 2024-02-06 | 9,990.00 | 9,990.00 | 9,880.00 | 9,940.00 | 9,616.98 | 17,983 |
| 2024-02-05 | 9,990.00 | 10,060.00 | 9,970.00 | 9,980.00 | 9,655.68 | 12,044 |
| 2024-02-02 | 9,930.00 | 10,060.00 | 9,930.00 | 10,060.00 | 9,733.08 | 26,549 |
| 2024-02-01 | 9,710.00 | 10,010.00 | 9,710.00 | 9,990.00 | 9,665.35 | 27,061 |
| 2024-01-31 | 9,980.00 | 9,980.00 | 9,800.00 | 9,880.00 | 9,558.93 | 18,281 |
| 2024-01-30 | 9,780.00 | 10,030.00 | 9,750.00 | 9,970.00 | 9,646.00 | 37,174 |
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.