Paseco Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	21,000.02	21,150.02	20,600.02	21,000.02	13,606.62	80,905
2021-11-19	20,400.02	20,900.02	20,350.02	20,900.02	13,541.82	53,914
2021-11-18	20,700.02	20,800.02	20,300.02	20,500.02	13,282.65	59,921
2021-11-17	20,500.02	20,950.02	20,350.02	20,800.02	13,477.03	87,742
2021-11-16	20,900.02	20,900.02	20,500.02	20,500.02	13,282.65	68,074
2021-11-15	21,300.02	21,300.02	20,750.02	20,950.02	13,574.22	66,611
2021-11-12	20,450.02	21,250.02	20,400.02	21,200.02	13,736.20	113,732
2021-11-11	20,050.02	20,700.02	20,000.02	20,500.02	13,282.65	82,844
2021-11-10	21,100.02	21,100.02	20,300.02	20,500.02	13,282.65	120,549
2021-11-09	21,100.02	21,500.02	20,550.02	21,100.02	13,671.41	105,823
2021-11-08	21,000.02	21,400.02	20,300.02	21,300.02	13,801.00	99,354
2021-11-05	21,550.02	21,600.02	20,900.02	21,000.02	13,606.62	169,813
2021-11-04	21,600.02	21,750.02	21,350.02	21,550.02	13,962.98	97,289
2021-11-03	21,550.02	21,750.02	21,400.02	21,600.02	13,995.38	59,568
2021-11-02	21,650.02	21,800.02	21,500.02	21,700.02	14,060.17	60,148
2021-11-01	22,150.02	22,300.02	21,500.02	21,650.02	14,027.78	119,647
2021-10-29	22,000.02	22,400.02	21,750.02	22,100.02	14,319.35	240,391
2021-10-28	21,350.02	21,850.02	21,200.02	21,700.02	14,060.17	154,690
2021-10-27	21,200.02	21,400.02	21,050.02	21,350.02	13,833.40	91,377
2021-10-26	21,300.02	21,400.02	21,050.02	21,200.02	13,736.20	126,478
2021-10-25	21,700.02	21,700.02	21,000.02	21,250.02	13,768.60	183,473
2021-10-22	21,600.02	22,400.02	20,850.02	21,700.02	14,060.17	299,071
2021-10-21	21,600.02	22,450.02	21,600.02	21,800.02	14,124.97	187,708

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.