Paseco Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-29	10,000.00	10,100.00	9,700.00	9,780.00	9,462.18	89,099
2024-01-26	10,010.00	10,050.00	9,970.00	10,000.00	9,675.03	13,230
2024-01-25	10,050.00	10,180.00	9,960.00	10,010.00	9,684.70	36,771
2024-01-24	10,180.00	10,180.00	10,030.00	10,110.00	9,781.45	15,518
2024-01-23	10,090.00	10,250.00	10,030.00	10,180.00	9,849.18	12,867
2024-01-22	10,090.00	10,210.00	10,070.00	10,090.00	9,762.10	15,309
2024-01-19	10,180.00	10,260.00	10,080.00	10,090.00	9,762.10	14,288
2024-01-18	10,030.00	10,290.00	10,030.00	10,070.00	9,742.75	31,724
2024-01-17	10,450.00	10,510.00	10,020.00	10,040.00	9,713.73	53,494
2024-01-16	10,430.00	10,490.00	10,330.00	10,420.00	10,081.38	16,696
2024-01-15	10,370.00	10,500.00	10,370.00	10,420.00	10,081.38	17,701
2024-01-12	10,470.00	10,550.00	10,380.00	10,450.00	10,110.40	32,725
2024-01-11	10,380.00	10,530.00	10,370.00	10,500.00	10,158.78	32,924
2024-01-10	10,470.00	10,470.00	10,330.00	10,400.00	10,062.03	19,593
2024-01-09	10,420.00	10,420.00	10,350.00	10,400.00	10,062.03	18,523
2024-01-08	10,420.00	10,440.00	10,340.00	10,390.00	10,052.35	22,961
2024-01-05	10,350.00	10,480.00	10,280.00	10,420.00	10,081.38	50,370
2024-01-04	10,370.00	10,380.00	10,150.00	10,340.00	10,003.98	33,749
2024-01-03	10,110.00	10,480.00	10,090.00	10,310.00	9,974.95	45,665
2024-01-02	10,030.00	10,210.00	9,990.00	10,160.00	9,829.83	24,092
2023-12-28	10,070.00	10,120.00	9,970.00	10,030.00	9,704.05	27,670
2023-12-27	9,950.00	10,200.00	9,910.00	9,980.00	9,655.68	25,125
2023-12-26	10,050.00	10,230.00	9,630.00	9,960.00	9,491.20	57,160
2023-12-22	10,160.00	10,330.00	10,050.00	10,240.00	9,758.02	64,873
2023-12-21	10,050.00	10,280.00	10,040.00	10,080.00	9,605.55	39,007
2023-12-20	10,000.00	10,080.00	9,980.00	10,040.00	9,567.44	25,685
2023-12-19	10,010.00	10,060.00	9,960.00	10,000.00	9,529.32	24,795
2023-12-18	10,070.00	10,160.00	10,020.00	10,070.00	9,596.02	32,624
2023-12-15	9,880.00	10,080.00	9,830.00	10,060.00	9,586.49	58,813
2023-12-14	9,810.00	9,940.00	9,770.00	9,840.00	9,376.85	26,039
2023-12-13	10,020.00	10,020.00	9,700.00	9,790.00	9,329.20	42,285
2023-12-12	9,710.00	9,940.00	9,710.00	9,940.00	9,472.14	41,765
2023-12-11	9,830.00	9,830.00	9,690.00	9,700.00	9,243.44	33,807
2023-12-08	9,900.00	9,900.00	9,730.00	9,760.00	9,300.61	43,325
2023-12-07	10,000.00	10,080.00	9,830.00	9,840.00	9,376.85	43,255
2023-12-06	10,000.00	10,010.00	9,870.00	10,000.00	9,529.32	31,492
2023-12-05	10,130.00	10,200.00	9,950.00	9,950.00	9,481.67	76,553
2023-12-04	10,490.00	10,490.00	10,120.00	10,130.00	9,653.20	72,497
2023-12-01	10,530.00	10,530.00	10,400.00	10,420.00	9,929.55	18,709
2023-11-30	10,550.00	10,620.00	10,460.00	10,530.00	10,034.37	20,208
2023-11-29	10,630.00	10,690.00	10,540.00	10,550.00	10,053.43	27,083
2023-11-28	10,650.00	10,650.00	10,370.00	10,530.00	10,034.37	26,397
2023-11-27	10,760.00	10,790.00	10,480.00	10,520.00	10,024.84	40,428
2023-11-24	10,980.00	10,980.00	10,710.00	10,750.00	10,244.02	27,407
2023-11-23	10,990.00	10,990.00	10,870.00	10,870.00	10,358.37	12,445
2023-11-22	11,030.00	11,030.00	10,830.00	10,920.00	10,406.02	17,452
2023-11-21	10,850.00	11,020.00	10,850.00	10,990.00	10,472.72	11,079
2023-11-20	10,820.00	11,030.00	10,820.00	10,940.00	10,425.07	11,425
2023-11-17	11,080.00	11,090.00	10,910.00	10,910.00	10,396.49	21,704
2023-11-16	10,910.00	11,100.00	10,900.00	11,080.00	10,558.48	29,769
2023-11-15	10,800.00	10,950.00	10,700.00	10,930.00	10,415.54	35,529
2023-11-14	10,840.00	10,950.00	10,800.00	10,800.00	10,291.66	22,679
2023-11-13	10,930.00	11,040.00	10,870.00	10,880.00	10,367.90	20,648
2023-11-10	11,040.00	11,040.00	10,750.00	10,930.00	10,415.54	20,152
2023-11-09	10,930.00	11,050.00	10,880.00	10,930.00	10,415.54	32,042
2023-11-08	10,720.00	11,000.00	10,720.00	10,930.00	10,415.54	46,029
2023-11-07	10,800.00	10,870.00	10,710.00	10,760.00	10,253.55	29,916
2023-11-06	10,930.00	11,100.00	10,790.00	10,810.00	10,301.19	55,968
2023-11-03	10,620.00	10,900.00	10,560.00	10,880.00	10,367.90	51,526
2023-11-02	10,560.00	10,690.00	10,560.00	10,620.00	10,120.14	17,223

← NewerPage 12 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.