Paseco Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 18,750.00 | 18,750.00 | 18,200.00 | 18,350.00 | 17,228.20 | 109,499 |
| 2022-05-17 | 18,800.00 | 18,800.00 | 18,550.00 | 18,700.00 | 17,556.80 | 86,955 |
| 2022-05-16 | 18,700.00 | 18,900.00 | 18,300.00 | 18,600.00 | 17,462.92 | 172,233 |
| 2022-05-13 | 17,700.00 | 18,200.00 | 17,700.00 | 18,100.00 | 16,993.48 | 102,240 |
| 2022-05-12 | 17,500.00 | 18,250.00 | 17,500.00 | 17,700.00 | 16,617.94 | 129,946 |
| 2022-05-11 | 17,800.00 | 18,100.00 | 17,600.00 | 17,950.00 | 16,852.65 | 83,484 |
| 2022-05-10 | 17,550.00 | 18,000.00 | 16,900.00 | 17,850.00 | 16,758.77 | 328,250 |
| 2022-05-09 | 19,250.00 | 19,300.00 | 17,850.00 | 18,200.00 | 17,087.37 | 387,622 |
| 2022-05-06 | 19,300.00 | 19,550.00 | 19,150.00 | 19,250.00 | 18,073.18 | 144,052 |
| 2022-05-04 | 19,550.00 | 19,550.00 | 19,300.00 | 19,400.00 | 18,214.01 | 118,532 |
| 2022-05-03 | 19,450.00 | 19,600.00 | 19,350.00 | 19,550.00 | 18,354.84 | 147,891 |
| 2022-05-02 | 18,950.00 | 19,400.00 | 18,700.00 | 19,350.00 | 18,167.07 | 217,586 |
| 2022-04-29 | 19,200.00 | 19,350.00 | 18,950.00 | 18,950.00 | 17,791.52 | 132,294 |
| 2022-04-28 | 19,450.00 | 19,500.00 | 19,100.00 | 19,250.00 | 18,073.18 | 106,619 |
| 2022-04-27 | 19,100.00 | 19,400.00 | 19,000.00 | 19,400.00 | 18,214.01 | 160,869 |
| 2022-04-26 | 19,150.00 | 19,600.00 | 19,150.00 | 19,550.00 | 18,354.84 | 235,685 |
| 2022-04-25 | 19,000.00 | 19,300.00 | 18,950.00 | 19,050.00 | 17,885.41 | 191,052 |
| 2022-04-22 | 19,200.00 | 19,450.00 | 19,150.00 | 19,350.00 | 18,167.07 | 256,817 |
| 2022-04-21 | 19,700.00 | 19,700.00 | 19,100.00 | 19,150.00 | 17,979.29 | 263,048 |
| 2022-04-20 | 19,900.00 | 20,000.00 | 19,600.00 | 19,650.00 | 18,448.73 | 156,329 |
| 2022-04-19 | 19,850.00 | 19,850.00 | 19,600.00 | 19,750.00 | 18,542.61 | 115,968 |
| 2022-04-18 | 19,550.00 | 20,100.00 | 19,350.00 | 19,700.00 | 18,495.67 | 298,975 |
| 2022-04-15 | 19,400.00 | 19,500.00 | 19,100.00 | 19,500.00 | 18,307.90 | 155,139 |
| 2022-04-14 | 19,350.00 | 19,550.00 | 19,200.00 | 19,400.00 | 18,214.01 | 229,623 |
| 2022-04-13 | 19,450.00 | 19,450.00 | 19,000.00 | 19,200.00 | 18,026.24 | 222,447 |
| 2022-04-12 | 19,400.00 | 19,450.00 | 18,800.00 | 19,200.00 | 18,026.24 | 264,778 |
| 2022-04-11 | 18,750.00 | 19,450.00 | 18,700.00 | 19,400.00 | 18,214.01 | 544,657 |
| 2022-04-08 | 18,900.00 | 18,950.00 | 18,200.00 | 18,300.00 | 17,181.26 | 185,856 |
| 2022-04-07 | 19,000.00 | 19,200.00 | 18,650.00 | 18,800.00 | 17,650.69 | 209,519 |
| 2022-04-06 | 19,250.00 | 19,250.00 | 18,800.00 | 19,150.00 | 17,979.29 | 207,358 |
| 2022-04-05 | 19,400.00 | 19,550.00 | 19,100.00 | 19,200.00 | 18,026.24 | 247,348 |
| 2022-04-04 | 19,150.00 | 19,650.00 | 19,100.00 | 19,550.00 | 18,354.84 | 292,614 |
| 2022-04-01 | 18,700.00 | 19,400.00 | 18,550.00 | 19,000.00 | 17,838.46 | 375,456 |
| 2022-03-31 | 18,350.00 | 18,700.00 | 18,350.00 | 18,600.00 | 17,462.92 | 159,025 |
| 2022-03-30 | 18,550.00 | 18,600.00 | 18,250.00 | 18,500.00 | 17,369.03 | 208,580 |
| 2022-03-29 | 17,500.00 | 18,450.00 | 17,300.00 | 18,450.00 | 17,322.09 | 453,428 |
| 2022-03-28 | 17,250.00 | 17,500.00 | 17,100.00 | 17,350.00 | 16,289.33 | 91,982 |
| 2022-03-25 | 17,550.00 | 17,550.00 | 17,150.00 | 17,200.00 | 16,148.50 | 135,064 |
| 2022-03-24 | 16,900.00 | 17,600.00 | 16,650.00 | 17,500.00 | 16,430.16 | 376,510 |
| 2022-03-23 | 17,350.00 | 17,900.00 | 17,150.00 | 17,200.00 | 16,148.50 | 153,533 |
| 2022-03-22 | 16,950.00 | 17,350.00 | 16,900.00 | 17,350.00 | 16,289.33 | 124,587 |
| 2022-03-21 | 17,500.00 | 17,650.00 | 16,950.00 | 17,250.00 | 16,195.45 | 144,562 |
| 2022-03-18 | 17,800.00 | 17,850.00 | 17,600.00 | 17,650.00 | 16,570.99 | 57,978 |
| 2022-03-17 | 18,150.00 | 18,150.00 | 17,650.00 | 17,800.00 | 16,711.82 | 95,442 |
| 2022-03-16 | 17,950.00 | 18,600.00 | 17,600.00 | 17,900.00 | 16,805.71 | 174,298 |
| 2022-03-15 | 16,550.00 | 18,200.00 | 16,350.00 | 17,800.00 | 16,711.82 | 313,181 |
| 2022-03-14 | 17,250.00 | 17,250.00 | 16,400.00 | 16,600.00 | 15,585.18 | 166,804 |
| 2022-03-11 | 17,450.00 | 17,750.00 | 17,000.00 | 17,250.00 | 16,195.45 | 151,942 |
| 2022-03-10 | 18,650.00 | 18,950.00 | 16,950.00 | 17,600.00 | 16,524.05 | 374,091 |
| 2022-03-08 | 19,600.00 | 19,600.00 | 18,300.00 | 18,600.00 | 17,462.92 | 211,227 |
| 2022-03-07 | 20,250.00 | 20,250.00 | 19,700.00 | 19,900.00 | 18,683.44 | 88,499 |
| 2022-03-04 | 20,250.00 | 20,400.00 | 20,000.00 | 20,300.00 | 19,058.99 | 78,214 |
| 2022-03-03 | 19,650.00 | 20,400.00 | 19,450.00 | 20,250.00 | 19,012.05 | 139,255 |
| 2022-03-02 | 19,100.00 | 19,900.00 | 18,600.00 | 19,700.00 | 18,495.67 | 206,003 |
| 2022-02-28 | 17,550.00 | 20,700.00 | 17,150.00 | 19,150.00 | 17,979.29 | 976,087 |
| 2022-02-25 | 22,750.02 | 24,100.02 | 22,750.02 | 23,950.02 | 15,733.55 | 396,643 |
| 2022-02-24 | 23,300.02 | 23,450.02 | 22,250.02 | 22,250.02 | 14,616.77 | 339,534 |
| 2022-02-23 | 23,800.02 | 23,900.02 | 23,350.02 | 23,600.02 | 15,503.63 | 173,401 |
| 2022-02-22 | 23,800.02 | 24,200.02 | 23,500.02 | 23,800.02 | 15,635.01 | 226,817 |
| 2022-02-21 | 23,800.02 | 24,400.02 | 23,700.02 | 24,300.02 | 15,963.48 | 133,045 |
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.