Paseco Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 7,290.00 | 7,550.00 | 7,240.00 | 7,450.00 | 7,450.00 | 30,017 |
| 2026-01-19 | 7,300.00 | 7,510.00 | 7,280.00 | 7,280.00 | 7,280.00 | 21,219 |
| 2026-01-16 | 7,340.00 | 7,450.00 | 7,270.00 | 7,400.00 | 7,400.00 | 38,171 |
| 2026-01-15 | 7,400.00 | 7,490.00 | 7,310.00 | 7,400.00 | 7,400.00 | 16,927 |
| 2026-01-14 | 7,450.00 | 7,490.00 | 7,290.00 | 7,490.00 | 7,490.00 | 13,290 |
| 2026-01-13 | 7,240.00 | 7,470.00 | 7,150.00 | 7,450.00 | 7,450.00 | 58,603 |
| 2026-01-12 | 7,500.00 | 7,500.00 | 7,290.00 | 7,290.00 | 7,290.00 | 44,932 |
| 2026-01-09 | 7,510.00 | 7,570.00 | 7,270.00 | 7,500.00 | 7,500.00 | 32,879 |
| 2026-01-08 | 7,640.00 | 7,680.00 | 7,410.00 | 7,510.00 | 7,510.00 | 40,012 |
| 2026-01-07 | 7,720.00 | 7,780.00 | 7,440.00 | 7,700.00 | 7,700.00 | 47,910 |
| 2026-01-06 | 7,800.00 | 7,870.00 | 7,650.00 | 7,780.00 | 7,780.00 | 46,651 |
| 2026-01-05 | 7,840.00 | 7,930.00 | 7,740.00 | 7,870.00 | 7,870.00 | 98,481 |
| 2026-01-02 | 7,870.00 | 7,940.00 | 7,810.00 | 7,910.00 | 7,910.00 | 28,510 |
| 2025-12-30 | 7,800.00 | 7,940.00 | 7,800.00 | 7,930.00 | 7,930.00 | 19,714 |
| 2025-12-29 | 7,900.00 | 7,970.00 | 7,760.00 | 7,900.00 | 7,900.00 | 40,830 |
| 2025-12-26 | 7,840.00 | 7,940.00 | 7,830.00 | 7,930.00 | 7,830.00 | 33,626 |
| 2025-12-24 | 7,900.00 | 7,940.00 | 7,740.00 | 7,920.00 | 7,820.13 | 37,180 |
| 2025-12-23 | 7,580.00 | 7,930.00 | 7,570.00 | 7,920.00 | 7,820.13 | 122,402 |
| 2025-12-22 | 7,810.00 | 7,850.00 | 7,490.00 | 7,570.00 | 7,474.54 | 72,361 |
| 2025-12-19 | 7,730.00 | 7,870.00 | 7,660.00 | 7,850.00 | 7,751.01 | 56,352 |
| 2025-12-18 | 7,830.00 | 7,890.00 | 7,690.00 | 7,820.00 | 7,721.39 | 77,322 |
| 2025-12-17 | 7,860.00 | 7,960.00 | 7,790.00 | 7,900.00 | 7,800.38 | 30,374 |
| 2025-12-16 | 7,920.00 | 7,960.00 | 7,780.00 | 7,870.00 | 7,770.76 | 33,646 |
| 2025-12-15 | 7,870.00 | 7,920.00 | 7,770.00 | 7,920.00 | 7,820.13 | 45,748 |
| 2025-12-12 | 7,740.00 | 7,900.00 | 7,730.00 | 7,880.00 | 7,780.63 | 67,793 |
| 2025-12-11 | 7,690.00 | 7,790.00 | 7,670.00 | 7,740.00 | 7,642.40 | 73,227 |
| 2025-12-10 | 7,560.00 | 7,690.00 | 7,450.00 | 7,690.00 | 7,593.03 | 45,838 |
| 2025-12-09 | 7,550.00 | 7,650.00 | 7,470.00 | 7,560.00 | 7,464.67 | 26,452 |
| 2025-12-08 | 7,540.00 | 7,650.00 | 7,490.00 | 7,630.00 | 7,533.78 | 43,091 |
| 2025-12-05 | 7,670.00 | 7,700.00 | 7,410.00 | 7,540.00 | 7,444.92 | 50,873 |
| 2025-12-04 | 7,730.00 | 7,770.00 | 7,570.00 | 7,670.00 | 7,573.28 | 47,653 |
| 2025-12-03 | 7,750.00 | 7,770.00 | 7,500.00 | 7,760.00 | 7,662.14 | 70,795 |
| 2025-12-02 | 7,590.00 | 7,760.00 | 7,480.00 | 7,750.00 | 7,652.27 | 55,190 |
| 2025-12-01 | 7,530.00 | 7,750.00 | 7,420.00 | 7,620.00 | 7,523.91 | 141,776 |
| 2025-11-28 | 7,220.00 | 7,600.00 | 7,220.00 | 7,600.00 | 7,504.16 | 150,063 |
| 2025-11-27 | 7,170.00 | 7,300.00 | 7,140.00 | 7,270.00 | 7,178.32 | 83,305 |
| 2025-11-26 | 7,140.00 | 7,190.00 | 7,050.00 | 7,170.00 | 7,079.58 | 45,089 |
| 2025-11-25 | 7,140.00 | 7,230.00 | 7,060.00 | 7,140.00 | 7,049.96 | 101,479 |
| 2025-11-24 | 7,070.00 | 7,240.00 | 7,040.00 | 7,130.00 | 7,040.09 | 69,175 |
| 2025-11-21 | 7,040.00 | 7,170.00 | 6,950.00 | 7,060.00 | 6,970.97 | 96,581 |
| 2025-11-20 | 6,740.00 | 7,150.00 | 6,740.00 | 7,120.00 | 7,030.21 | 174,257 |
| 2025-11-19 | 6,690.00 | 6,810.00 | 6,690.00 | 6,750.00 | 6,664.88 | 41,166 |
| 2025-11-18 | 6,760.00 | 6,920.00 | 6,710.00 | 6,720.00 | 6,635.26 | 59,570 |
| 2025-11-17 | 6,950.00 | 6,960.00 | 6,720.00 | 6,810.00 | 6,724.12 | 85,097 |
| 2025-11-14 | 6,600.00 | 7,010.00 | 6,550.00 | 6,950.00 | 6,862.36 | 145,189 |
| 2025-11-13 | 6,520.00 | 6,720.00 | 6,520.00 | 6,650.00 | 6,566.14 | 66,550 |
| 2025-11-12 | 6,440.00 | 6,670.00 | 6,410.00 | 6,590.00 | 6,506.90 | 31,245 |
| 2025-11-11 | 6,520.00 | 6,670.00 | 6,490.00 | 6,490.00 | 6,408.16 | 34,727 |
| 2025-11-10 | 6,410.00 | 6,660.00 | 6,410.00 | 6,570.00 | 6,487.15 | 36,139 |
| 2025-11-07 | 6,440.00 | 6,550.00 | 6,320.00 | 6,390.00 | 6,309.42 | 49,067 |
| 2025-11-06 | 6,600.00 | 6,720.00 | 6,520.00 | 6,520.00 | 6,437.78 | 37,695 |
| 2025-11-05 | 6,690.00 | 6,730.00 | 6,440.00 | 6,630.00 | 6,546.39 | 86,299 |
| 2025-11-04 | 6,420.00 | 6,760.00 | 6,420.00 | 6,690.00 | 6,605.64 | 56,775 |
| 2025-11-03 | 6,460.00 | 6,680.00 | 6,440.00 | 6,500.00 | 6,418.03 | 57,062 |
| 2025-10-31 | 6,580.00 | 6,590.00 | 6,420.00 | 6,460.00 | 6,378.54 | 35,820 |
| 2025-10-30 | 6,560.00 | 6,750.00 | 6,540.00 | 6,580.00 | 6,497.02 | 56,622 |
| 2025-10-29 | 6,600.00 | 6,750.00 | 6,430.00 | 6,550.00 | 6,467.40 | 51,148 |
| 2025-10-28 | 6,520.00 | 6,710.00 | 6,520.00 | 6,660.00 | 6,576.02 | 38,026 |
| 2025-10-27 | 6,740.00 | 6,820.00 | 6,600.00 | 6,610.00 | 6,526.65 | 67,706 |
| 2025-10-24 | 6,550.00 | 6,800.00 | 6,540.00 | 6,740.00 | 6,655.01 | 76,339 |
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.