Paseco Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 9,200.00 | 9,290.00 | 9,110.00 | 9,110.00 | 9,110.00 | 72,829 |
| 2026-04-17 | 9,190.00 | 9,450.00 | 9,180.00 | 9,190.00 | 9,190.00 | 105,950 |
| 2026-04-16 | 9,200.00 | 9,880.00 | 9,140.00 | 9,260.00 | 9,260.00 | 417,787 |
| 2026-04-15 | 8,990.00 | 9,340.00 | 8,900.00 | 9,180.00 | 9,180.00 | 171,697 |
| 2026-04-14 | 8,480.00 | 8,940.00 | 8,460.00 | 8,920.00 | 8,920.00 | 168,451 |
| 2026-04-13 | 8,580.00 | 8,580.00 | 8,400.00 | 8,450.00 | 8,450.00 | 61,865 |
| 2026-04-10 | 8,330.00 | 8,530.00 | 8,260.00 | 8,500.00 | 8,500.00 | 73,085 |
| 2026-04-09 | 8,380.00 | 8,410.00 | 8,210.00 | 8,330.00 | 8,330.00 | 102,678 |
| 2026-04-08 | 8,520.00 | 8,590.00 | 8,330.00 | 8,450.00 | 8,450.00 | 79,279 |
| 2026-04-07 | 8,500.00 | 8,580.00 | 8,260.00 | 8,400.00 | 8,400.00 | 72,425 |
| 2026-04-06 | 8,570.00 | 8,630.00 | 8,380.00 | 8,440.00 | 8,440.00 | 71,001 |
| 2026-04-03 | 8,690.00 | 8,690.00 | 8,430.00 | 8,620.00 | 8,620.00 | 30,999 |
| 2026-04-02 | 8,760.00 | 8,760.00 | 8,350.00 | 8,400.00 | 8,400.00 | 96,113 |
| 2026-04-01 | 8,430.00 | 8,750.00 | 8,350.00 | 8,740.00 | 8,740.00 | 74,059 |
| 2026-03-31 | 8,440.00 | 8,560.00 | 8,220.00 | 8,310.00 | 8,310.00 | 64,499 |
| 2026-03-30 | 8,500.00 | 8,500.00 | 8,280.00 | 8,420.00 | 8,420.00 | 45,202 |
| 2026-03-27 | 8,520.00 | 8,670.00 | 8,430.00 | 8,520.00 | 8,520.00 | 79,085 |
| 2026-03-26 | 8,460.00 | 8,720.00 | 8,400.00 | 8,590.00 | 8,590.00 | 105,599 |
| 2026-03-25 | 8,250.00 | 8,550.00 | 8,220.00 | 8,440.00 | 8,440.00 | 99,572 |
| 2026-03-24 | 8,290.00 | 8,350.00 | 8,070.00 | 8,240.00 | 8,240.00 | 73,312 |
| 2026-03-23 | 8,260.00 | 8,270.00 | 8,110.00 | 8,130.00 | 8,130.00 | 96,664 |
| 2026-03-20 | 8,210.00 | 8,460.00 | 8,180.00 | 8,270.00 | 8,270.00 | 144,812 |
| 2026-03-19 | 8,130.00 | 8,240.00 | 8,060.00 | 8,210.00 | 8,210.00 | 38,025 |
| 2026-03-18 | 8,250.00 | 8,350.00 | 8,130.00 | 8,190.00 | 8,190.00 | 68,206 |
| 2026-03-17 | 8,200.00 | 8,300.00 | 8,110.00 | 8,240.00 | 8,240.00 | 39,701 |
| 2026-03-16 | 8,150.00 | 8,270.00 | 8,030.00 | 8,150.00 | 8,150.00 | 22,373 |
| 2026-03-13 | 8,200.00 | 8,250.00 | 8,100.00 | 8,190.00 | 8,190.00 | 34,988 |
| 2026-03-12 | 8,010.00 | 8,300.00 | 8,010.00 | 8,300.00 | 8,300.00 | 75,880 |
| 2026-03-11 | 8,280.00 | 8,280.00 | 7,990.00 | 8,060.00 | 8,060.00 | 100,962 |
| 2026-03-10 | 8,300.00 | 8,400.00 | 8,000.00 | 8,280.00 | 8,280.00 | 133,566 |
| 2026-03-09 | 8,110.00 | 8,470.00 | 7,850.00 | 8,300.00 | 8,300.00 | 82,912 |
| 2026-03-06 | 8,260.00 | 8,440.00 | 7,970.00 | 8,250.00 | 8,250.00 | 73,305 |
| 2026-03-05 | 7,970.00 | 8,410.00 | 7,970.00 | 8,360.00 | 8,360.00 | 80,790 |
| 2026-03-04 | 8,150.00 | 8,230.00 | 7,620.00 | 7,870.00 | 7,870.00 | 257,029 |
| 2026-03-03 | 8,050.00 | 8,670.00 | 8,050.00 | 8,250.00 | 8,250.00 | 165,368 |
| 2026-02-27 | 8,080.00 | 8,250.00 | 8,050.00 | 8,210.00 | 8,210.00 | 51,159 |
| 2026-02-26 | 8,340.00 | 8,490.00 | 8,070.00 | 8,080.00 | 8,080.00 | 103,167 |
| 2026-02-25 | 8,510.00 | 8,570.00 | 8,310.00 | 8,320.00 | 8,320.00 | 65,402 |
| 2026-02-24 | 8,460.00 | 8,570.00 | 8,350.00 | 8,540.00 | 8,540.00 | 67,279 |
| 2026-02-23 | 8,390.00 | 8,550.00 | 8,300.00 | 8,460.00 | 8,460.00 | 64,443 |
| 2026-02-20 | 8,290.00 | 8,410.00 | 8,240.00 | 8,330.00 | 8,330.00 | 52,744 |
| 2026-02-19 | 8,180.00 | 8,350.00 | 8,100.00 | 8,270.00 | 8,270.00 | 67,502 |
| 2026-02-13 | 7,920.00 | 8,270.00 | 7,790.00 | 8,170.00 | 8,170.00 | 118,067 |
| 2026-02-12 | 8,090.00 | 8,220.00 | 7,790.00 | 7,920.00 | 7,920.00 | 114,782 |
| 2026-02-11 | 7,940.00 | 8,120.00 | 7,900.00 | 8,040.00 | 8,040.00 | 124,281 |
| 2026-02-10 | 7,870.00 | 7,950.00 | 7,850.00 | 7,940.00 | 7,940.00 | 48,581 |
| 2026-02-09 | 7,940.00 | 7,970.00 | 7,780.00 | 7,870.00 | 7,870.00 | 57,265 |
| 2026-02-06 | 7,900.00 | 7,960.00 | 7,640.00 | 7,920.00 | 7,920.00 | 47,041 |
| 2026-02-05 | 7,980.00 | 8,030.00 | 7,870.00 | 7,960.00 | 7,960.00 | 49,948 |
| 2026-02-04 | 7,780.00 | 8,000.00 | 7,770.00 | 7,980.00 | 7,980.00 | 123,517 |
| 2026-02-03 | 7,470.00 | 7,850.00 | 7,470.00 | 7,780.00 | 7,780.00 | 71,767 |
| 2026-02-02 | 7,460.00 | 7,560.00 | 7,310.00 | 7,470.00 | 7,470.00 | 29,221 |
| 2026-01-30 | 7,440.00 | 7,550.00 | 7,400.00 | 7,460.00 | 7,460.00 | 36,138 |
| 2026-01-29 | 7,370.00 | 7,500.00 | 7,300.00 | 7,440.00 | 7,440.00 | 41,324 |
| 2026-01-28 | 7,510.00 | 7,590.00 | 7,360.00 | 7,360.00 | 7,360.00 | 56,038 |
| 2026-01-27 | 7,490.00 | 7,600.00 | 7,410.00 | 7,510.00 | 7,510.00 | 31,341 |
| 2026-01-26 | 7,420.00 | 7,590.00 | 7,320.00 | 7,520.00 | 7,520.00 | 57,620 |
| 2026-01-23 | 7,330.00 | 7,460.00 | 7,220.00 | 7,420.00 | 7,420.00 | 26,917 |
| 2026-01-22 | 7,390.00 | 7,390.00 | 7,220.00 | 7,320.00 | 7,320.00 | 37,812 |
| 2026-01-21 | 7,440.00 | 7,440.00 | 7,270.00 | 7,390.00 | 7,390.00 | 16,928 |
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.