Paseco Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 7,780.00 | 8,150.00 | 6,900.00 | 6,990.00 | 6,990.00 | 1,545,237 |
| 2026-07-16 | 8,330.00 | 9,120.00 | 7,930.00 | 8,030.00 | 8,030.00 | 10,903,560 |
| 2026-07-15 | 7,370.00 | 8,540.00 | 7,370.00 | 8,010.00 | 8,010.00 | 6,998,153 |
| 2026-07-14 | 9,110.00 | 9,680.00 | 7,320.00 | 7,370.00 | 7,370.00 | 15,720,964 |
| 2026-07-13 | 7,430.00 | 9,000.00 | 7,410.00 | 8,760.00 | 8,760.00 | 11,810,896 |
| 2026-07-10 | 6,780.00 | 7,040.00 | 6,740.00 | 6,990.00 | 6,990.00 | 949,139 |
| 2026-07-09 | 6,650.00 | 7,350.00 | 6,290.00 | 6,780.00 | 6,780.00 | 1,892,949 |
| 2026-07-08 | 7,840.00 | 7,890.00 | 6,510.00 | 6,800.00 | 6,800.00 | 1,737,729 |
| 2026-07-07 | 8,970.00 | 9,770.00 | 7,430.00 | 7,810.00 | 7,810.00 | 8,188,017 |
| 2026-07-06 | 7,060.00 | 8,870.00 | 6,990.00 | 8,870.00 | 8,870.00 | 8,280,613 |
| 2026-07-03 | 6,100.00 | 7,420.00 | 6,100.00 | 6,830.00 | 6,830.00 | 4,600,223 |
| 2026-07-02 | 5,810.00 | 6,390.00 | 5,630.00 | 5,970.00 | 5,970.00 | 271,367 |
| 2026-07-01 | 6,200.00 | 6,380.00 | 5,710.00 | 5,760.00 | 5,760.00 | 183,064 |
| 2026-06-30 | 6,430.00 | 6,860.00 | 6,130.00 | 6,200.00 | 6,200.00 | 325,792 |
| 2026-06-29 | 5,290.00 | 6,200.00 | 5,290.00 | 6,190.00 | 6,190.00 | 267,346 |
| 2026-06-26 | 5,250.00 | 5,310.00 | 4,990.00 | 5,220.00 | 5,220.00 | 103,268 |
| 2026-06-25 | 5,430.00 | 5,590.00 | 5,220.00 | 5,280.00 | 5,280.00 | 111,647 |
| 2026-06-24 | 5,750.00 | 5,850.00 | 5,380.00 | 5,420.00 | 5,420.00 | 255,193 |
| 2026-06-23 | 6,210.00 | 6,250.00 | 5,770.00 | 5,870.00 | 5,870.00 | 126,350 |
| 2026-06-22 | 6,020.00 | 6,300.00 | 6,020.00 | 6,210.00 | 6,210.00 | 47,403 |
| 2026-06-19 | 6,290.00 | 6,290.00 | 6,060.00 | 6,200.00 | 6,200.00 | 113,037 |
| 2026-06-18 | 6,670.00 | 6,670.00 | 6,250.00 | 6,290.00 | 6,290.00 | 125,585 |
| 2026-06-17 | 6,760.00 | 6,800.00 | 6,580.00 | 6,670.00 | 6,670.00 | 135,079 |
| 2026-06-16 | 6,950.00 | 7,100.00 | 6,760.00 | 6,780.00 | 6,780.00 | 132,553 |
| 2026-06-15 | 7,020.00 | 7,100.00 | 6,640.00 | 6,950.00 | 6,950.00 | 177,754 |
| 2026-06-12 | 6,720.00 | 6,960.00 | 6,530.00 | 6,760.00 | 6,760.00 | 217,484 |
| 2026-06-11 | 6,450.00 | 6,640.00 | 6,300.00 | 6,500.00 | 6,500.00 | 171,171 |
| 2026-06-10 | 6,400.00 | 6,500.00 | 6,140.00 | 6,460.00 | 6,460.00 | 98,374 |
| 2026-06-09 | 6,010.00 | 6,760.00 | 6,010.00 | 6,360.00 | 6,360.00 | 127,102 |
| 2026-06-08 | 6,090.00 | 6,280.00 | 5,830.00 | 6,010.00 | 6,010.00 | 143,462 |
| 2026-06-05 | 6,290.00 | 6,420.00 | 6,120.00 | 6,260.00 | 6,260.00 | 160,418 |
| 2026-06-04 | 6,150.00 | 6,460.00 | 6,110.00 | 6,290.00 | 6,290.00 | 124,560 |
| 2026-06-02 | 6,110.00 | 6,300.00 | 5,830.00 | 6,230.00 | 6,230.00 | 169,266 |
| 2026-06-01 | 6,320.00 | 6,770.00 | 6,100.00 | 6,160.00 | 6,160.00 | 248,712 |
| 2026-05-29 | 6,600.00 | 6,690.00 | 6,280.00 | 6,290.00 | 6,290.00 | 109,860 |
| 2026-05-28 | 6,670.00 | 6,670.00 | 6,230.00 | 6,540.00 | 6,540.00 | 221,776 |
| 2026-05-27 | 6,830.00 | 6,900.00 | 6,350.00 | 6,700.00 | 6,700.00 | 272,702 |
| 2026-05-26 | 7,470.00 | 7,510.00 | 6,670.00 | 6,900.00 | 6,900.00 | 397,785 |
| 2026-05-22 | 7,190.00 | 7,380.00 | 7,130.00 | 7,300.00 | 7,300.00 | 98,094 |
| 2026-05-21 | 7,360.00 | 7,560.00 | 7,000.00 | 7,080.00 | 7,080.00 | 250,895 |
| 2026-05-20 | 8,040.00 | 8,050.00 | 7,030.00 | 7,320.00 | 7,320.00 | 507,807 |
| 2026-05-19 | 8,310.00 | 8,500.00 | 7,980.00 | 8,040.00 | 8,040.00 | 137,800 |
| 2026-05-18 | 8,660.00 | 8,860.00 | 8,050.00 | 8,330.00 | 8,330.00 | 130,416 |
| 2026-05-15 | 8,790.00 | 8,980.00 | 8,570.00 | 8,610.00 | 8,610.00 | 126,546 |
| 2026-05-14 | 9,130.00 | 9,250.00 | 8,590.00 | 8,640.00 | 8,640.00 | 215,715 |
| 2026-05-13 | 9,010.00 | 9,350.00 | 9,010.00 | 9,110.00 | 9,110.00 | 153,251 |
| 2026-05-12 | 8,860.00 | 9,040.00 | 8,700.00 | 8,990.00 | 8,990.00 | 177,101 |
| 2026-05-11 | 9,120.00 | 9,150.00 | 8,690.00 | 8,730.00 | 8,730.00 | 146,443 |
| 2026-05-08 | 9,100.00 | 9,250.00 | 9,060.00 | 9,120.00 | 9,120.00 | 52,768 |
| 2026-05-07 | 9,280.00 | 9,340.00 | 9,050.00 | 9,150.00 | 9,150.00 | 109,698 |
| 2026-05-06 | 9,660.00 | 9,660.00 | 9,090.00 | 9,280.00 | 9,280.00 | 153,265 |
| 2026-05-04 | 9,980.00 | 9,980.00 | 9,620.00 | 9,660.00 | 9,660.00 | 108,324 |
| 2026-04-30 | 9,700.00 | 9,860.00 | 9,690.00 | 9,780.00 | 9,780.00 | 61,961 |
| 2026-04-29 | 9,780.00 | 9,790.00 | 9,650.00 | 9,700.00 | 9,700.00 | 53,985 |
| 2026-04-28 | 9,810.00 | 9,890.00 | 9,700.00 | 9,780.00 | 9,780.00 | 68,977 |
| 2026-04-27 | 9,890.00 | 9,920.00 | 9,700.00 | 9,810.00 | 9,810.00 | 100,146 |
| 2026-04-24 | 9,390.00 | 9,800.00 | 9,360.00 | 9,780.00 | 9,780.00 | 172,476 |
| 2026-04-23 | 9,590.00 | 9,590.00 | 9,300.00 | 9,360.00 | 9,360.00 | 72,114 |
| 2026-04-22 | 9,370.00 | 9,470.00 | 9,300.00 | 9,420.00 | 9,420.00 | 91,787 |
| 2026-04-21 | 9,110.00 | 9,490.00 | 9,100.00 | 9,370.00 | 9,370.00 | 122,494 |
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.