Paseco Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	11,430.00	11,470.00	11,100.00	11,220.00	10,691.90	119,952
2023-07-31	11,840.00	11,840.00	11,490.00	11,530.00	10,987.30	80,430
2023-07-28	11,700.00	11,840.00	11,330.00	11,700.00	11,149.30	77,223
2023-07-27	11,150.00	11,740.00	11,050.00	11,700.00	11,149.30	132,927
2023-07-26	11,000.00	11,140.00	10,100.00	11,140.00	10,615.66	248,923
2023-07-25	11,210.00	11,350.00	11,030.00	11,120.00	10,596.60	100,261
2023-07-24	12,190.00	12,250.00	11,360.00	11,410.00	10,872.95	167,767
2023-07-21	12,650.00	12,650.00	12,140.00	12,160.00	11,587.65	93,876
2023-07-20	12,720.00	12,760.00	12,510.00	12,580.00	11,987.88	42,884
2023-07-19	12,710.00	12,940.00	12,560.00	12,710.00	12,111.76	91,571
2023-07-18	12,680.00	12,690.00	12,350.00	12,550.00	11,959.29	59,729
2023-07-17	12,190.00	12,790.00	12,190.00	12,640.00	12,045.06	91,999
2023-07-14	12,430.00	12,440.00	12,050.00	12,190.00	11,616.24	63,264
2023-07-13	12,410.00	12,510.00	12,220.00	12,290.00	11,711.53	46,572
2023-07-12	12,350.00	12,520.00	12,350.00	12,410.00	11,825.88	46,174
2023-07-11	12,240.00	12,490.00	12,100.00	12,350.00	11,768.71	59,895
2023-07-10	12,350.00	12,600.00	12,230.00	12,240.00	11,663.89	117,662
2023-07-07	13,260.00	13,260.00	12,700.00	12,720.00	12,121.29	122,192
2023-07-06	13,500.00	13,500.00	13,240.00	13,250.00	12,626.35	82,782
2023-07-05	13,680.00	13,800.00	13,400.00	13,500.00	12,864.58	74,168
2023-07-04	13,810.00	13,900.00	13,540.00	13,670.00	13,026.58	79,669
2023-07-03	13,500.00	13,810.00	13,500.00	13,760.00	13,112.34	88,588
2023-06-30	13,280.00	13,420.00	13,100.00	13,410.00	12,778.82	58,945
2023-06-29	13,870.00	13,870.00	13,100.00	13,270.00	12,645.41	170,433
2023-06-28	13,910.00	13,940.00	13,600.00	13,770.00	13,121.87	75,520
2023-06-27	13,930.00	13,930.00	13,730.00	13,780.00	13,131.40	36,673
2023-06-26	13,810.00	14,000.00	13,590.00	13,770.00	13,121.87	57,265
2023-06-23	14,080.00	14,080.00	13,810.00	13,860.00	13,207.64	54,351
2023-06-22	13,900.00	14,170.00	13,900.00	14,010.00	13,350.58	54,338
2023-06-21	14,300.00	14,300.00	13,870.00	13,900.00	13,245.75	120,610
2023-06-20	14,450.00	14,670.00	14,230.00	14,250.00	13,579.28	177,839
2023-06-19	14,790.00	14,790.00	14,300.00	14,400.00	13,722.22	358,607
2023-06-16	13,760.00	14,220.00	13,670.00	14,190.00	13,522.10	147,793
2023-06-15	13,820.00	13,820.00	13,620.00	13,740.00	13,093.28	88,860
2023-06-14	14,150.00	14,260.00	13,550.00	13,760.00	13,112.34	217,937
2023-06-13	14,230.00	14,280.00	14,060.00	14,150.00	13,483.99	81,290
2023-06-12	14,240.00	14,340.00	14,220.00	14,230.00	13,560.22	61,448
2023-06-09	14,230.00	14,250.00	14,120.00	14,220.00	13,550.69	56,307
2023-06-08	14,070.00	14,260.00	14,000.00	14,180.00	13,512.57	66,217
2023-06-07	14,410.00	14,420.00	14,170.00	14,200.00	13,531.63	88,917
2023-06-05	14,430.00	14,590.00	14,370.00	14,410.00	13,731.75	57,448
2023-06-02	14,320.00	14,490.00	14,320.00	14,350.00	13,674.57	52,598
2023-06-01	14,240.00	14,450.00	14,190.00	14,360.00	13,684.10	70,639
2023-05-31	14,070.00	14,240.00	14,070.00	14,240.00	13,569.75	74,643
2023-05-30	14,240.00	14,450.00	14,060.00	14,060.00	13,398.22	159,099
2023-05-26	14,500.00	14,580.00	14,020.00	14,200.00	13,531.63	224,210
2023-05-25	14,970.00	14,980.00	14,530.00	14,590.00	13,903.28	223,888
2023-05-24	14,900.00	14,960.00	14,870.00	14,880.00	14,179.63	117,883
2023-05-23	15,060.00	15,130.00	14,900.00	14,990.00	14,284.45	176,450
2023-05-22	15,050.00	15,090.00	14,910.00	15,040.00	14,332.09	103,843
2023-05-19	15,050.00	15,050.00	14,820.00	15,050.00	14,341.62	127,992
2023-05-18	15,130.00	15,150.00	14,920.00	14,980.00	14,274.92	169,714
2023-05-17	14,970.00	15,210.00	14,910.00	15,170.00	14,455.98	291,793
2023-05-16	15,340.00	15,380.00	14,750.00	14,820.00	14,122.45	411,282
2023-05-15	15,500.00	15,500.00	15,130.00	15,310.00	14,589.39	341,141
2023-05-12	15,140.00	15,220.00	15,000.00	15,190.00	14,475.03	165,959
2023-05-11	15,000.00	15,210.00	14,900.00	15,060.00	14,351.15	179,615
2023-05-10	15,150.00	15,390.00	14,830.00	14,990.00	14,284.45	415,593
2023-05-09	14,850.00	15,070.00	14,680.00	15,000.00	14,293.98	222,864
2023-05-08	14,970.00	15,010.00	14,600.00	14,750.00	14,055.74	187,787

← NewerPage 14 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.