Paseco Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	23,800.02	24,400.02	23,700.02	24,300.02	15,963.48	133,045
2022-02-18	23,550.02	24,300.02	23,550.02	24,250.02	15,930.63	198,130
2022-02-17	24,900.02	25,200.02	23,350.02	24,150.02	15,864.94	481,827
2022-02-16	25,800.02	26,050.02	24,500.02	24,900.02	16,357.64	565,887
2022-02-15	23,600.02	25,500.02	23,250.02	25,350.02	16,653.26	826,041
2022-02-14	23,950.02	23,950.02	22,800.02	23,350.02	15,339.39	284,274
2022-02-11	24,100.02	24,450.02	24,000.02	24,050.02	15,799.25	71,250
2022-02-10	24,650.02	24,700.02	24,200.02	24,300.02	15,963.48	68,468
2022-02-09	24,450.02	24,700.02	24,300.02	24,450.02	16,062.02	83,748
2022-02-08	24,600.02	24,700.02	24,000.02	24,400.02	16,029.17	108,467
2022-02-07	24,600.02	24,900.02	24,250.02	24,700.02	16,226.25	235,639
2022-02-04	23,450.02	24,650.02	23,400.02	24,550.02	16,127.71	377,072
2022-02-03	23,600.02	23,750.02	23,200.02	23,500.02	15,437.93	200,994
2022-01-28	22,550.02	23,200.02	22,400.02	23,200.02	15,240.85	159,784
2022-01-27	23,050.02	23,250.02	22,550.02	22,750.02	14,945.23	164,961
2022-01-26	22,550.02	23,400.02	22,450.02	23,050.02	15,142.31	286,152
2022-01-25	23,650.02	23,700.02	22,250.02	22,750.02	14,945.23	323,865
2022-01-24	23,750.02	23,900.02	23,150.02	23,700.02	15,569.32	150,645
2022-01-21	23,650.02	23,900.02	23,400.02	23,900.02	15,700.71	101,422
2022-01-20	22,700.02	23,750.02	22,700.02	23,750.02	15,602.17	113,143
2022-01-19	22,800.02	23,350.02	22,600.02	22,750.02	14,945.23	168,329
2022-01-18	23,500.02	23,900.02	23,050.02	23,100.02	15,175.16	116,113
2022-01-17	23,700.02	24,100.02	22,550.02	23,700.02	15,569.32	258,698
2022-01-14	23,950.02	24,100.02	23,700.02	23,900.02	15,700.71	96,682
2022-01-13	23,800.02	24,200.02	23,600.02	24,050.02	15,799.25	164,374
2022-01-12	23,750.02	23,800.02	23,500.02	23,750.02	15,602.17	111,046
2022-01-11	23,700.02	23,800.02	23,250.02	23,600.02	15,503.63	203,422
2022-01-10	23,750.02	24,200.02	22,300.02	23,700.02	15,569.32	258,750
2022-01-07	22,700.02	24,000.02	22,700.02	23,900.02	15,700.71	286,228
2022-01-06	23,750.02	24,250.02	22,850.02	22,850.02	15,010.93	487,325
2022-01-05	23,300.02	24,100.02	23,000.02	24,100.02	15,832.09	504,184
2022-01-04	22,700.02	23,350.02	22,550.02	23,200.02	15,240.85	263,121
2022-01-03	22,350.02	22,900.02	22,300.02	22,700.02	14,912.39	159,636
2021-12-30	22,450.02	22,550.02	22,150.02	22,300.02	14,649.61	134,187
2021-12-29	21,700.02	22,550.02	21,700.02	22,450.02	14,748.15	334,223
2021-12-28	21,850.02	22,100.02	21,650.02	21,900.02	14,189.76	143,079
2021-12-27	21,450.02	21,850.02	21,300.02	21,800.02	14,124.97	105,800
2021-12-24	21,800.02	21,950.02	21,450.02	21,450.02	13,898.19	167,715
2021-12-23	22,000.02	22,200.02	21,600.02	21,900.02	14,189.76	156,505
2021-12-22	21,500.02	22,250.02	21,500.02	21,850.02	14,157.36	248,984
2021-12-21	21,100.02	21,700.02	21,050.02	21,600.02	13,995.38	182,699
2021-12-20	21,400.02	21,450.02	21,100.02	21,150.02	13,703.81	122,119
2021-12-17	21,300.02	21,800.02	21,200.02	21,400.02	13,865.79	173,201
2021-12-16	21,300.02	21,450.02	21,100.02	21,300.02	13,801.00	66,778
2021-12-15	21,000.02	21,300.02	20,900.02	21,250.02	13,768.60	84,817
2021-12-14	20,800.02	21,200.02	20,650.02	21,000.02	13,606.62	74,227
2021-12-13	21,700.02	21,750.02	20,850.02	20,950.02	13,574.22	169,502
2021-12-10	21,150.02	21,650.02	21,000.02	21,550.02	13,962.98	187,086
2021-12-09	20,750.02	21,300.02	20,700.02	21,250.02	13,768.60	137,020
2021-12-08	20,800.02	20,950.02	20,550.02	20,750.02	13,444.63	88,447
2021-12-07	20,750.02	20,950.02	20,450.02	20,750.02	13,444.63	75,237
2021-12-06	20,850.02	21,200.02	20,000.02	20,700.02	13,412.24	143,584
2021-12-03	21,350.02	21,350.02	20,600.02	21,300.02	13,801.00	135,010
2021-12-02	19,450.02	21,400.02	19,450.02	21,400.02	13,865.79	317,841
2021-12-01	19,450.02	19,950.02	18,500.01	19,800.02	12,829.10	296,075
2021-11-30	20,300.02	20,550.02	19,450.02	19,550.02	12,667.11	303,929
2021-11-29	20,050.02	20,650.02	19,700.02	20,100.02	13,023.48	263,452
2021-11-26	21,400.02	21,550.02	20,650.02	20,950.02	13,574.22	208,985
2021-11-25	22,100.02	22,150.02	21,600.02	21,600.02	13,995.38	174,824
2021-11-24	21,900.02	22,500.02	21,600.02	22,100.02	14,319.35	457,595

← NewerPage 20 of 21 · 1,229 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.