Paseco Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	10,480.00	10,670.00	10,480.00	10,560.00	10,062.96	23,290
2023-10-31	10,440.00	10,680.00	10,400.00	10,480.00	9,986.73	27,983
2023-10-30	10,320.00	10,540.00	10,300.00	10,480.00	9,986.73	27,715
2023-10-27	10,320.00	10,460.00	10,320.00	10,390.00	9,900.96	23,501
2023-10-26	10,550.00	10,550.00	10,360.00	10,400.00	9,910.49	42,428
2023-10-25	10,410.00	10,710.00	10,410.00	10,640.00	10,139.19	37,038
2023-10-24	10,390.00	10,500.00	10,000.00	10,460.00	9,967.67	70,531
2023-10-23	10,720.00	10,720.00	10,330.00	10,390.00	9,900.96	38,241
2023-10-20	10,700.00	10,880.00	10,350.00	10,720.00	10,215.43	84,127
2023-10-19	10,690.00	10,950.00	10,570.00	10,710.00	10,205.90	38,279
2023-10-18	10,900.00	11,050.00	10,680.00	10,780.00	10,272.61	52,497
2023-10-17	10,460.00	10,900.00	10,440.00	10,890.00	10,377.43	121,915
2023-10-16	10,210.00	10,450.00	10,200.00	10,360.00	9,872.37	26,676
2023-10-13	10,370.00	10,410.00	10,260.00	10,340.00	9,853.32	21,013
2023-10-12	10,230.00	10,430.00	10,230.00	10,370.00	9,881.90	26,707
2023-10-11	10,000.00	10,310.00	10,000.00	10,260.00	9,777.08	12,892
2023-10-10	10,380.00	10,490.00	9,940.00	10,090.00	9,615.08	53,960
2023-10-06	9,930.00	10,480.00	9,930.00	10,400.00	9,910.49	34,830
2023-10-05	10,100.00	10,280.00	10,020.00	10,200.00	9,719.90	31,474
2023-10-04	10,310.00	10,390.00	10,080.00	10,080.00	9,605.55	36,555
2023-09-27	9,910.00	10,400.00	9,910.00	10,310.00	9,824.73	37,376
2023-09-26	10,040.00	10,120.00	9,950.00	9,970.00	9,500.73	29,347
2023-09-25	10,250.00	10,320.00	10,030.00	10,040.00	9,567.44	37,860
2023-09-22	10,310.00	10,800.00	10,180.00	10,280.00	9,796.14	45,876
2023-09-21	10,410.00	10,550.00	10,300.00	10,400.00	9,910.49	47,271
2023-09-20	10,360.00	10,550.00	10,360.00	10,480.00	9,986.73	32,864
2023-09-19	10,610.00	10,760.00	10,400.00	10,440.00	9,948.61	43,628
2023-09-18	10,500.00	10,720.00	10,420.00	10,610.00	10,110.61	57,835
2023-09-15	10,350.00	10,460.00	10,340.00	10,460.00	9,967.67	21,543
2023-09-14	10,300.00	10,440.00	10,300.00	10,350.00	9,862.84	26,833
2023-09-13	10,560.00	10,570.00	10,350.00	10,400.00	9,910.49	26,625
2023-09-12	10,420.00	10,630.00	10,420.00	10,480.00	9,986.73	37,256
2023-09-11	10,400.00	10,570.00	10,340.00	10,480.00	9,986.73	36,097
2023-09-08	10,390.00	10,400.00	10,310.00	10,400.00	9,910.49	24,470
2023-09-07	10,350.00	10,410.00	10,270.00	10,310.00	9,824.73	30,173
2023-09-06	10,260.00	10,430.00	10,200.00	10,320.00	9,834.26	28,466
2023-09-05	10,410.00	10,480.00	10,270.00	10,270.00	9,786.61	34,128
2023-09-04	10,600.00	10,600.00	10,390.00	10,410.00	9,920.02	27,715
2023-09-01	10,370.00	10,630.00	10,310.00	10,500.00	10,005.78	41,572
2023-08-31	10,350.00	10,480.00	10,330.00	10,370.00	9,881.90	32,317
2023-08-30	10,420.00	10,480.00	10,290.00	10,340.00	9,853.32	42,323
2023-08-29	10,080.00	10,360.00	10,080.00	10,280.00	9,796.14	43,064
2023-08-28	9,810.00	10,330.00	9,810.00	10,160.00	9,681.79	83,007
2023-08-25	9,780.00	9,930.00	9,570.00	9,850.00	9,386.38	38,663
2023-08-24	9,600.00	9,910.00	9,600.00	9,820.00	9,357.79	49,832
2023-08-23	9,630.00	9,850.00	9,560.00	9,590.00	9,138.62	70,055
2023-08-22	9,940.00	10,000.00	9,680.00	9,740.00	9,281.56	66,369
2023-08-21	9,980.00	10,060.00	9,700.00	9,940.00	9,472.14	50,390
2023-08-18	9,860.00	10,080.00	9,840.00	10,050.00	9,576.96	52,282
2023-08-17	10,000.00	10,210.00	9,660.00	9,980.00	9,510.26	146,524
2023-08-16	10,300.00	10,450.00	10,100.00	10,230.00	9,748.49	82,278
2023-08-14	10,660.00	10,660.00	10,250.00	10,300.00	9,815.20	88,436
2023-08-11	10,430.00	10,820.00	10,430.00	10,670.00	10,167.78	45,258
2023-08-10	10,410.00	10,540.00	10,330.00	10,490.00	9,996.25	49,695
2023-08-09	10,350.00	10,530.00	10,350.00	10,490.00	9,996.25	56,063
2023-08-08	10,790.00	10,890.00	10,450.00	10,480.00	9,986.73	79,594
2023-08-07	11,020.00	11,020.00	10,660.00	10,780.00	10,272.61	71,300
2023-08-04	10,740.00	11,130.00	10,740.00	11,020.00	10,501.31	60,669
2023-08-03	10,850.00	11,070.00	10,600.00	10,740.00	10,234.49	103,162
2023-08-02	11,280.00	11,330.00	10,900.00	10,980.00	10,463.19	74,832

← NewerPage 13 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.