Paseco Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	15,150.00	15,310.00	15,140.00	15,230.00	14,513.15	45,468
2023-02-07	15,300.00	15,390.00	15,090.00	15,140.00	14,427.39	82,396
2023-02-06	15,470.00	15,600.00	15,230.00	15,400.00	14,675.15	85,135
2023-02-03	15,130.00	15,490.00	15,130.00	15,470.00	14,741.86	89,734
2023-02-02	15,020.00	15,160.00	14,940.00	15,130.00	14,417.86	81,985
2023-02-01	14,950.00	15,100.00	14,900.00	14,970.00	14,265.39	73,065
2023-01-31	14,810.00	14,970.00	14,740.00	14,900.00	14,198.68	70,138
2023-01-30	14,650.00	14,860.00	14,630.00	14,790.00	14,093.86	75,157
2023-01-27	14,650.00	14,650.00	14,510.00	14,580.00	13,893.75	35,993
2023-01-26	14,450.00	14,650.00	14,430.00	14,580.00	13,893.75	66,328
2023-01-25	14,200.00	14,590.00	14,150.00	14,500.00	13,817.51	95,156
2023-01-20	14,200.00	14,200.00	14,050.00	14,150.00	13,483.99	51,847
2023-01-19	14,200.00	14,250.00	14,050.00	14,150.00	13,483.99	25,897
2023-01-18	14,150.00	14,250.00	14,000.00	14,150.00	13,483.99	45,407
2023-01-17	14,000.00	14,200.00	13,950.00	14,100.00	13,436.34	37,011
2023-01-16	13,950.00	14,200.00	13,900.00	14,100.00	13,436.34	40,104
2023-01-13	13,850.00	14,000.00	13,800.00	13,950.00	13,293.40	23,629
2023-01-12	14,100.00	14,100.00	13,800.00	13,850.00	13,198.11	51,694
2023-01-11	13,900.00	14,050.00	13,850.00	14,000.00	13,341.05	52,053
2023-01-10	13,700.00	14,050.00	13,650.00	13,800.00	13,150.46	56,821
2023-01-09	13,450.00	13,700.00	13,350.00	13,700.00	13,055.17	78,012
2023-01-06	13,200.00	13,450.00	13,050.00	13,350.00	12,721.64	29,866
2023-01-05	13,300.00	13,600.00	13,200.00	13,200.00	12,578.70	35,583
2023-01-04	13,050.00	13,300.00	13,050.00	13,300.00	12,673.99	17,412
2023-01-03	12,850.00	13,200.00	12,800.00	13,150.00	12,531.05	39,413
2023-01-02	13,150.00	13,250.00	12,950.00	12,950.00	12,340.47	44,220
2022-12-29	13,550.00	13,600.00	13,000.00	13,000.00	12,388.11	79,746
2022-12-28	13,450.00	13,650.00	13,400.00	13,500.00	12,864.58	27,801
2022-12-27	13,400.00	13,700.00	13,400.00	13,550.00	12,721.64	36,651
2022-12-26	13,550.00	13,550.00	13,350.00	13,450.00	12,627.75	33,355
2022-12-23	13,700.00	13,700.00	13,300.00	13,400.00	12,580.81	55,930
2022-12-22	13,950.00	14,100.00	13,650.00	13,750.00	12,909.41	77,012
2022-12-21	13,350.00	14,450.00	13,350.00	13,850.00	13,003.30	303,785
2022-12-20	13,700.00	13,700.00	13,200.00	13,400.00	12,580.81	66,303
2022-12-19	13,800.00	13,800.00	13,550.00	13,600.00	12,768.58	24,217
2022-12-16	13,650.00	13,950.00	13,500.00	13,750.00	12,909.41	43,726
2022-12-15	13,950.00	14,000.00	13,750.00	13,850.00	13,003.30	31,387
2022-12-14	14,000.00	14,200.00	13,850.00	13,950.00	13,097.19	61,724
2022-12-13	14,000.00	14,000.00	13,750.00	13,950.00	13,097.19	40,025
2022-12-12	13,850.00	13,950.00	13,650.00	13,950.00	13,097.19	27,418
2022-12-09	13,700.00	13,850.00	13,450.00	13,850.00	13,003.30	59,295
2022-12-08	14,100.00	14,100.00	13,600.00	13,650.00	12,815.53	57,008
2022-12-07	13,500.00	14,150.00	13,400.00	13,950.00	13,097.19	87,090
2022-12-06	14,050.00	14,250.00	13,550.00	13,600.00	12,768.58	122,155
2022-12-05	14,350.00	14,400.00	14,050.00	14,200.00	13,331.90	57,093
2022-12-02	14,250.00	14,550.00	14,250.00	14,350.00	13,472.73	55,673
2022-12-01	14,550.00	14,600.00	14,200.00	14,300.00	13,425.79	90,971
2022-11-30	14,800.00	14,900.00	14,400.00	14,400.00	13,519.68	102,364
2022-11-29	14,400.00	14,800.00	14,300.00	14,800.00	13,895.22	203,346
2022-11-28	14,450.00	14,550.00	14,100.00	14,400.00	13,519.68	93,520
2022-11-25	14,200.00	14,300.00	14,000.00	14,200.00	13,331.90	41,549
2022-11-24	13,800.00	14,250.00	13,800.00	14,200.00	13,331.90	40,054
2022-11-23	13,800.00	13,900.00	13,450.00	13,800.00	12,956.36	75,145
2022-11-22	14,500.00	14,650.00	13,700.00	13,700.00	12,862.47	119,594
2022-11-21	14,450.00	14,650.00	14,250.00	14,500.00	13,613.56	70,271
2022-11-18	14,350.00	14,500.00	14,200.00	14,300.00	13,425.79	62,990
2022-11-17	14,100.00	14,400.00	13,950.00	14,400.00	13,519.68	66,321
2022-11-16	13,850.00	14,150.00	13,800.00	14,050.00	13,191.07	81,537
2022-11-15	13,700.00	14,000.00	13,700.00	13,800.00	12,956.36	39,679
2022-11-14	13,400.00	14,050.00	13,300.00	13,750.00	12,909.41	113,415

← NewerPage 16 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.