Paseco Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 14,050.00 | 14,150.00 | 13,950.00 | 13,950.00 | 13,097.19 | 88,858 |
| 2022-08-11 | 14,000.00 | 14,300.00 | 13,900.00 | 14,050.00 | 13,191.07 | 80,509 |
| 2022-08-10 | 13,850.00 | 14,000.00 | 13,750.00 | 13,900.00 | 13,050.24 | 76,741 |
| 2022-08-09 | 14,000.00 | 14,150.00 | 13,750.00 | 13,950.00 | 13,097.19 | 132,570 |
| 2022-08-08 | 14,650.00 | 14,650.00 | 13,800.00 | 13,950.00 | 13,097.19 | 224,979 |
| 2022-08-05 | 14,650.00 | 14,750.00 | 14,500.00 | 14,650.00 | 13,754.39 | 103,666 |
| 2022-08-04 | 14,750.00 | 14,800.00 | 14,550.00 | 14,600.00 | 13,707.45 | 95,586 |
| 2022-08-03 | 14,400.00 | 14,700.00 | 14,400.00 | 14,600.00 | 13,707.45 | 86,371 |
| 2022-08-02 | 14,850.00 | 14,850.00 | 14,500.00 | 14,600.00 | 13,707.45 | 77,870 |
| 2022-08-01 | 15,100.00 | 15,100.00 | 14,550.00 | 14,850.00 | 13,942.17 | 160,411 |
| 2022-07-29 | 14,950.00 | 15,050.00 | 14,700.00 | 14,950.00 | 14,036.05 | 186,548 |
| 2022-07-28 | 15,100.00 | 15,300.00 | 14,800.00 | 14,850.00 | 13,942.17 | 210,177 |
| 2022-07-27 | 15,800.00 | 15,850.00 | 14,950.00 | 15,050.00 | 14,129.94 | 224,279 |
| 2022-07-26 | 16,350.00 | 16,350.00 | 15,700.00 | 15,700.00 | 14,740.20 | 174,491 |
| 2022-07-25 | 16,100.00 | 16,450.00 | 15,800.00 | 16,400.00 | 15,397.41 | 202,692 |
| 2022-07-22 | 15,300.00 | 16,000.00 | 15,150.00 | 15,950.00 | 14,974.92 | 219,670 |
| 2022-07-21 | 15,100.00 | 15,300.00 | 15,050.00 | 15,250.00 | 14,317.71 | 113,842 |
| 2022-07-20 | 15,250.00 | 15,250.00 | 15,000.00 | 15,100.00 | 14,176.88 | 120,977 |
| 2022-07-19 | 15,800.00 | 15,850.00 | 14,750.00 | 15,050.00 | 14,129.94 | 290,093 |
| 2022-07-18 | 16,050.00 | 16,150.00 | 15,700.00 | 15,700.00 | 14,740.20 | 101,038 |
| 2022-07-15 | 16,100.00 | 16,350.00 | 15,800.00 | 15,900.00 | 14,927.98 | 104,486 |
| 2022-07-14 | 15,550.00 | 16,300.00 | 15,550.00 | 16,300.00 | 15,303.52 | 137,758 |
| 2022-07-13 | 15,650.00 | 15,950.00 | 15,450.00 | 15,750.00 | 14,787.15 | 90,374 |
| 2022-07-12 | 16,350.00 | 16,400.00 | 15,150.00 | 15,650.00 | 14,693.26 | 195,163 |
| 2022-07-11 | 16,850.00 | 16,950.00 | 16,400.00 | 16,450.00 | 15,444.35 | 130,690 |
| 2022-07-08 | 16,750.00 | 17,050.00 | 16,500.00 | 16,650.00 | 15,632.13 | 152,508 |
| 2022-07-07 | 16,900.00 | 17,100.00 | 16,300.00 | 16,700.00 | 15,679.07 | 152,631 |
| 2022-07-06 | 17,650.00 | 17,800.00 | 16,800.00 | 16,800.00 | 15,772.96 | 245,502 |
| 2022-07-05 | 17,950.00 | 18,000.00 | 17,400.00 | 17,650.00 | 16,570.99 | 260,667 |
| 2022-07-04 | 18,450.00 | 18,950.00 | 17,300.00 | 18,000.00 | 16,899.60 | 662,019 |
| 2022-07-01 | 17,500.00 | 17,900.00 | 17,050.00 | 17,900.00 | 16,805.71 | 323,351 |
| 2022-06-30 | 17,200.00 | 17,550.00 | 17,000.00 | 17,050.00 | 16,007.67 | 147,489 |
| 2022-06-29 | 16,450.00 | 17,600.00 | 16,300.00 | 17,350.00 | 16,289.33 | 226,966 |
| 2022-06-28 | 17,100.00 | 17,150.00 | 16,450.00 | 16,700.00 | 15,679.07 | 205,646 |
| 2022-06-27 | 15,900.00 | 16,550.00 | 15,650.00 | 16,450.00 | 15,444.35 | 212,758 |
| 2022-06-24 | 14,550.00 | 15,300.00 | 14,500.00 | 15,200.00 | 14,270.77 | 141,613 |
| 2022-06-23 | 15,450.00 | 15,550.00 | 14,550.00 | 14,550.00 | 13,660.51 | 263,556 |
| 2022-06-22 | 16,700.00 | 16,850.00 | 15,550.00 | 15,550.00 | 14,599.37 | 170,045 |
| 2022-06-21 | 16,600.00 | 17,300.00 | 16,250.00 | 16,650.00 | 15,632.13 | 224,813 |
| 2022-06-20 | 17,000.00 | 17,050.00 | 16,250.00 | 16,600.00 | 15,585.18 | 129,922 |
| 2022-06-17 | 15,600.00 | 16,700.00 | 15,550.00 | 16,550.00 | 15,538.24 | 114,214 |
| 2022-06-16 | 16,100.00 | 17,000.00 | 16,100.00 | 16,200.00 | 15,209.64 | 182,520 |
| 2022-06-15 | 17,000.00 | 17,000.00 | 15,850.00 | 15,850.00 | 14,881.03 | 196,370 |
| 2022-06-14 | 16,700.00 | 17,600.00 | 16,600.00 | 16,850.00 | 15,819.90 | 153,454 |
| 2022-06-13 | 17,350.00 | 17,600.00 | 16,350.00 | 17,250.00 | 16,195.45 | 304,235 |
| 2022-06-10 | 17,900.00 | 18,050.00 | 17,700.00 | 17,800.00 | 16,711.82 | 65,284 |
| 2022-06-09 | 17,900.00 | 18,050.00 | 17,650.00 | 18,050.00 | 16,946.54 | 62,452 |
| 2022-06-08 | 18,100.00 | 18,150.00 | 17,850.00 | 17,900.00 | 16,805.71 | 76,236 |
| 2022-06-07 | 18,600.00 | 18,600.00 | 17,950.00 | 18,000.00 | 16,899.60 | 150,164 |
| 2022-06-03 | 18,900.00 | 18,900.00 | 18,500.00 | 18,600.00 | 17,462.92 | 104,701 |
| 2022-06-02 | 18,650.00 | 18,900.00 | 18,600.00 | 18,750.00 | 17,603.75 | 109,056 |
| 2022-05-31 | 18,950.00 | 18,950.00 | 18,500.00 | 18,650.00 | 17,509.86 | 106,924 |
| 2022-05-30 | 18,400.00 | 18,900.00 | 18,400.00 | 18,750.00 | 17,603.75 | 210,797 |
| 2022-05-27 | 18,450.00 | 18,550.00 | 18,050.00 | 18,200.00 | 17,087.37 | 192,379 |
| 2022-05-26 | 19,000.00 | 19,050.00 | 18,100.00 | 18,200.00 | 17,087.37 | 251,286 |
| 2022-05-25 | 19,300.00 | 19,350.00 | 19,000.00 | 19,000.00 | 17,838.46 | 190,466 |
| 2022-05-24 | 18,600.00 | 19,400.00 | 18,600.00 | 19,300.00 | 18,120.12 | 720,996 |
| 2022-05-23 | 18,800.00 | 18,800.00 | 18,350.00 | 18,400.00 | 17,275.14 | 102,005 |
| 2022-05-20 | 17,950.00 | 18,550.00 | 17,800.00 | 18,500.00 | 17,369.03 | 211,893 |
| 2022-05-19 | 17,700.00 | 18,300.00 | 17,700.00 | 18,200.00 | 17,087.37 | 98,780 |
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.