Paseco Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 14,970.00 | 15,010.00 | 14,600.00 | 14,750.00 | 14,055.74 | 187,787 |
| 2023-05-04 | 14,540.00 | 14,940.00 | 14,410.00 | 14,940.00 | 14,236.80 | 241,485 |
| 2023-05-03 | 14,640.00 | 14,660.00 | 14,380.00 | 14,450.00 | 13,769.87 | 123,807 |
| 2023-05-02 | 14,620.00 | 15,000.00 | 14,600.00 | 14,640.00 | 13,950.92 | 185,203 |
| 2023-04-28 | 14,440.00 | 14,640.00 | 14,330.00 | 14,590.00 | 13,903.28 | 89,016 |
| 2023-04-27 | 14,460.00 | 14,590.00 | 14,330.00 | 14,400.00 | 13,722.22 | 61,673 |
| 2023-04-26 | 14,200.00 | 14,650.00 | 14,120.00 | 14,400.00 | 13,722.22 | 75,878 |
| 2023-04-25 | 14,710.00 | 14,720.00 | 14,100.00 | 14,240.00 | 13,569.75 | 147,715 |
| 2023-04-24 | 14,660.00 | 14,870.00 | 14,570.00 | 14,670.00 | 13,979.51 | 191,179 |
| 2023-04-21 | 14,540.00 | 14,640.00 | 14,220.00 | 14,430.00 | 13,750.81 | 68,856 |
| 2023-04-20 | 14,840.00 | 14,930.00 | 14,450.00 | 14,530.00 | 13,846.10 | 112,470 |
| 2023-04-19 | 14,930.00 | 14,980.00 | 14,760.00 | 14,760.00 | 14,065.27 | 136,048 |
| 2023-04-18 | 14,760.00 | 14,880.00 | 14,620.00 | 14,790.00 | 14,093.86 | 71,877 |
| 2023-04-17 | 14,630.00 | 14,810.00 | 14,500.00 | 14,700.00 | 14,008.10 | 65,907 |
| 2023-04-14 | 14,750.00 | 14,750.00 | 14,470.00 | 14,610.00 | 13,922.33 | 73,802 |
| 2023-04-13 | 14,290.00 | 14,720.00 | 14,100.00 | 14,670.00 | 13,979.51 | 93,521 |
| 2023-04-12 | 14,280.00 | 14,400.00 | 14,200.00 | 14,290.00 | 13,617.40 | 38,456 |
| 2023-04-11 | 14,100.00 | 14,260.00 | 13,980.00 | 14,180.00 | 13,512.57 | 47,968 |
| 2023-04-10 | 14,420.00 | 14,420.00 | 14,070.00 | 14,110.00 | 13,445.87 | 94,290 |
| 2023-04-07 | 14,490.00 | 14,550.00 | 14,340.00 | 14,550.00 | 13,865.16 | 35,310 |
| 2023-04-06 | 14,630.00 | 14,670.00 | 14,290.00 | 14,380.00 | 13,703.16 | 84,210 |
| 2023-04-05 | 14,770.00 | 14,790.00 | 14,540.00 | 14,620.00 | 13,931.86 | 43,877 |
| 2023-04-04 | 14,960.00 | 14,960.00 | 14,650.00 | 14,770.00 | 14,074.80 | 81,482 |
| 2023-04-03 | 14,470.00 | 14,910.00 | 14,450.00 | 14,870.00 | 14,170.10 | 143,732 |
| 2023-03-31 | 14,510.00 | 14,510.00 | 14,350.00 | 14,460.00 | 13,779.39 | 57,316 |
| 2023-03-30 | 14,510.00 | 14,530.00 | 14,280.00 | 14,410.00 | 13,731.75 | 44,796 |
| 2023-03-29 | 14,070.00 | 14,580.00 | 13,990.00 | 14,450.00 | 13,769.87 | 130,694 |
| 2023-03-28 | 13,930.00 | 14,260.00 | 13,930.00 | 14,040.00 | 13,379.16 | 46,782 |
| 2023-03-27 | 14,190.00 | 14,280.00 | 13,960.00 | 14,020.00 | 13,360.10 | 55,074 |
| 2023-03-24 | 14,060.00 | 14,250.00 | 13,950.00 | 14,180.00 | 13,512.57 | 71,466 |
| 2023-03-23 | 14,120.00 | 14,320.00 | 14,030.00 | 14,110.00 | 13,445.87 | 64,963 |
| 2023-03-22 | 14,020.00 | 14,160.00 | 13,750.00 | 14,150.00 | 13,483.99 | 83,561 |
| 2023-03-21 | 14,230.00 | 14,310.00 | 13,720.00 | 13,960.00 | 13,302.93 | 97,979 |
| 2023-03-20 | 14,220.00 | 14,380.00 | 14,150.00 | 14,220.00 | 13,550.69 | 41,143 |
| 2023-03-17 | 14,190.00 | 14,340.00 | 14,130.00 | 14,240.00 | 13,569.75 | 50,498 |
| 2023-03-16 | 14,130.00 | 14,270.00 | 13,850.00 | 14,020.00 | 13,360.10 | 68,524 |
| 2023-03-15 | 13,970.00 | 14,470.00 | 13,870.00 | 14,360.00 | 13,684.10 | 111,076 |
| 2023-03-14 | 14,610.00 | 14,610.00 | 13,540.00 | 13,580.00 | 12,940.81 | 237,744 |
| 2023-03-13 | 14,480.00 | 14,690.00 | 14,080.00 | 14,620.00 | 13,931.86 | 162,598 |
| 2023-03-10 | 15,070.00 | 15,190.00 | 14,490.00 | 14,640.00 | 13,950.92 | 144,624 |
| 2023-03-09 | 15,230.00 | 15,390.00 | 15,150.00 | 15,240.00 | 14,522.68 | 60,152 |
| 2023-03-08 | 15,260.00 | 15,290.00 | 15,140.00 | 15,180.00 | 14,465.51 | 61,918 |
| 2023-03-07 | 15,200.00 | 15,330.00 | 15,130.00 | 15,300.00 | 14,579.86 | 74,853 |
| 2023-03-06 | 15,180.00 | 15,340.00 | 14,900.00 | 15,230.00 | 14,513.15 | 138,521 |
| 2023-03-03 | 14,460.00 | 14,870.00 | 14,460.00 | 14,770.00 | 14,074.80 | 112,238 |
| 2023-03-02 | 14,510.00 | 14,580.00 | 14,260.00 | 14,510.00 | 13,827.04 | 66,791 |
| 2023-02-28 | 14,290.00 | 14,550.00 | 14,220.00 | 14,500.00 | 13,817.51 | 74,635 |
| 2023-02-27 | 14,240.00 | 14,240.00 | 13,850.00 | 14,210.00 | 13,541.16 | 55,413 |
| 2023-02-24 | 14,490.00 | 14,570.00 | 14,200.00 | 14,270.00 | 13,598.34 | 128,308 |
| 2023-02-23 | 14,630.00 | 14,710.00 | 14,400.00 | 14,500.00 | 13,817.51 | 60,481 |
| 2023-02-22 | 14,890.00 | 14,900.00 | 14,550.00 | 14,600.00 | 13,912.80 | 61,145 |
| 2023-02-21 | 14,750.00 | 14,970.00 | 14,740.00 | 14,930.00 | 14,227.27 | 22,886 |
| 2023-02-20 | 14,540.00 | 14,800.00 | 14,470.00 | 14,790.00 | 14,093.86 | 37,708 |
| 2023-02-17 | 14,550.00 | 14,690.00 | 14,490.00 | 14,550.00 | 13,865.16 | 53,654 |
| 2023-02-16 | 14,620.00 | 15,000.00 | 14,410.00 | 14,700.00 | 14,008.10 | 177,425 |
| 2023-02-15 | 15,210.00 | 15,230.00 | 14,700.00 | 14,800.00 | 14,103.39 | 58,723 |
| 2023-02-14 | 15,110.00 | 15,270.00 | 15,090.00 | 15,180.00 | 14,465.51 | 24,994 |
| 2023-02-13 | 14,890.00 | 15,270.00 | 14,880.00 | 15,160.00 | 14,446.45 | 50,495 |
| 2023-02-10 | 15,220.00 | 15,220.00 | 14,870.00 | 14,920.00 | 14,217.74 | 69,734 |
| 2023-02-09 | 15,250.00 | 15,410.00 | 15,180.00 | 15,220.00 | 14,503.62 | 53,965 |
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.