Paseco Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 21,000.02 | 21,950.02 | 21,000.02 | 21,900.02 | 14,189.76 | 394,367 |
| 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 |
| 2021-10-20 | 23,000.02 | 23,250.02 | 21,500.02 | 21,750.02 | 14,092.57 | 437,453 |
| 2021-10-19 | 22,600.02 | 23,100.02 | 22,350.02 | 23,000.02 | 14,902.49 | 399,836 |
| 2021-10-18 | 22,200.02 | 22,650.02 | 21,750.02 | 22,450.02 | 14,546.12 | 569,355 |
| 2021-10-15 | 21,350.02 | 21,900.02 | 20,950.02 | 21,850.02 | 14,157.36 | 431,023 |
| 2021-10-14 | 20,450.02 | 21,250.02 | 20,350.02 | 21,200.02 | 13,736.20 | 274,426 |
← NewerPage 21 of 21 · 1,229 trading days
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.