Paseco Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	13,500.00	13,650.00	13,300.00	13,400.00	12,580.81	78,364
2022-11-10	13,300.00	13,300.00	13,100.00	13,250.00	12,439.98	42,678
2022-11-09	13,250.00	13,650.00	13,150.00	13,350.00	12,533.87	64,206
2022-11-08	13,500.00	13,500.00	13,200.00	13,300.00	12,486.92	53,088
2022-11-07	12,750.00	13,500.00	12,700.00	13,500.00	12,674.70	112,360
2022-11-04	12,650.00	12,800.00	12,450.00	12,750.00	11,970.55	38,925
2022-11-03	12,500.00	12,750.00	12,350.00	12,650.00	11,876.66	85,369
2022-11-02	12,800.00	12,850.00	12,650.00	12,800.00	12,017.49	20,576
2022-11-01	12,900.00	12,900.00	12,550.00	12,850.00	12,064.43	43,875
2022-10-31	12,650.00	12,750.00	12,500.00	12,650.00	11,876.66	30,458
2022-10-28	12,500.00	12,750.00	12,400.00	12,600.00	11,829.72	34,169
2022-10-27	12,500.00	12,750.00	12,450.00	12,500.00	11,735.83	32,854
2022-10-26	12,500.00	12,650.00	12,350.00	12,500.00	11,735.83	25,026
2022-10-25	12,800.00	12,900.00	12,450.00	12,450.00	11,688.89	36,604
2022-10-24	12,200.00	12,800.00	12,150.00	12,800.00	12,017.49	100,760
2022-10-21	12,250.00	12,450.00	11,950.00	12,000.00	11,266.40	49,739
2022-10-20	12,550.00	12,800.00	12,250.00	12,250.00	11,501.11	69,946
2022-10-19	12,650.00	13,000.00	12,600.00	12,700.00	11,923.60	80,512
2022-10-18	12,600.00	13,000.00	12,400.00	12,750.00	11,970.55	125,428
2022-10-17	11,000.00	12,450.00	11,000.00	12,450.00	11,688.89	357,808
2022-10-14	11,400.00	11,650.00	11,250.00	11,250.00	10,562.25	76,608
2022-10-13	11,800.00	12,000.00	11,100.00	11,100.00	10,421.42	192,767
2022-10-12	11,700.00	12,050.00	11,550.00	12,000.00	11,266.40	64,919
2022-10-11	12,400.00	12,400.00	11,700.00	11,700.00	10,984.74	112,715
2022-10-07	12,550.00	13,050.00	12,300.00	12,650.00	11,876.66	138,961
2022-10-06	12,500.00	12,850.00	12,400.00	12,650.00	11,876.66	106,083
2022-10-05	12,150.00	12,550.00	11,900.00	12,500.00	11,735.83	212,319
2022-10-04	12,200.00	12,250.00	11,750.00	12,100.00	11,360.28	156,340
2022-09-30	10,700.00	13,000.00	10,700.00	12,200.00	11,454.17	861,806
2022-09-29	11,700.00	12,150.00	10,950.00	11,000.00	10,327.53	248,683
2022-09-28	12,500.00	12,700.00	11,550.00	11,800.00	11,078.62	221,027
2022-09-27	12,800.00	13,100.00	12,450.00	12,500.00	11,735.83	177,312
2022-09-26	13,950.00	13,950.00	12,200.00	12,900.00	12,111.38	386,664
2022-09-23	14,150.00	14,350.00	14,000.00	14,150.00	13,284.96	58,367
2022-09-22	14,050.00	14,350.00	14,000.00	14,300.00	13,425.79	62,394
2022-09-21	13,950.00	14,300.00	13,950.00	14,300.00	13,425.79	31,532
2022-09-20	14,000.00	14,400.00	14,000.00	14,100.00	13,238.02	65,052
2022-09-19	14,500.00	14,550.00	13,950.00	13,950.00	13,097.19	114,135
2022-09-16	14,800.00	14,800.00	14,500.00	14,550.00	13,660.51	70,714
2022-09-15	14,950.00	15,000.00	14,700.00	14,800.00	13,895.22	37,222
2022-09-14	14,550.00	14,950.00	14,500.00	14,900.00	13,989.11	75,426
2022-09-13	15,050.00	15,150.00	14,650.00	14,800.00	13,895.22	89,650
2022-09-08	14,700.00	15,100.00	14,700.00	14,950.00	14,036.05	120,366
2022-09-07	14,650.00	14,750.00	14,500.00	14,700.00	13,801.34	40,571
2022-09-06	14,450.00	14,850.00	14,450.00	14,800.00	13,895.22	52,686
2022-09-05	14,650.00	14,900.00	14,400.00	14,450.00	13,566.62	77,315
2022-09-02	15,100.00	15,100.00	14,750.00	14,850.00	13,942.17	63,191
2022-09-01	14,900.00	15,150.00	14,750.00	15,000.00	14,083.00	128,685
2022-08-31	14,750.00	15,150.00	14,750.00	15,000.00	14,083.00	181,330
2022-08-30	14,850.00	15,100.00	14,700.00	14,850.00	13,942.17	73,403
2022-08-29	14,500.00	15,000.00	14,350.00	14,850.00	13,942.17	163,832
2022-08-26	14,500.00	14,800.00	14,350.00	14,800.00	13,895.22	73,900
2022-08-25	14,650.00	14,900.00	14,450.00	14,500.00	13,613.56	107,954
2022-08-24	15,100.00	15,350.00	14,450.00	14,750.00	13,848.28	224,771
2022-08-23	14,400.00	15,300.00	14,300.00	15,100.00	14,176.88	300,311
2022-08-22	14,500.00	14,750.00	14,350.00	14,450.00	13,566.62	163,838
2022-08-19	13,950.00	14,800.00	13,900.00	14,500.00	13,613.56	374,206
2022-08-18	13,450.00	13,950.00	13,150.00	13,950.00	13,097.19	239,364
2022-08-17	13,750.00	13,750.00	13,300.00	13,400.00	12,580.81	178,202
2022-08-16	13,900.00	13,900.00	13,700.00	13,750.00	12,909.41	101,362

← NewerPage 17 of 21 · 1,228 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.