Paseco Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 6,580.00 | 6,720.00 | 6,430.00 | 6,540.00 | 6,457.53 | 53,936 |
| 2025-10-22 | 6,280.00 | 6,600.00 | 6,220.00 | 6,600.00 | 6,516.77 | 100,244 |
| 2025-10-21 | 6,780.00 | 6,810.00 | 6,240.00 | 6,300.00 | 6,220.55 | 240,575 |
| 2025-10-20 | 6,330.00 | 6,760.00 | 6,240.00 | 6,760.00 | 6,674.75 | 241,024 |
| 2025-10-17 | 6,120.00 | 6,350.00 | 6,120.00 | 6,230.00 | 6,151.44 | 104,049 |
| 2025-10-16 | 6,110.00 | 6,310.00 | 6,110.00 | 6,150.00 | 6,072.45 | 83,931 |
| 2025-10-15 | 5,940.00 | 6,220.00 | 5,880.00 | 6,170.00 | 6,092.19 | 179,793 |
| 2025-10-14 | 5,920.00 | 5,970.00 | 5,850.00 | 5,930.00 | 5,855.22 | 46,921 |
| 2025-10-13 | 5,600.00 | 5,950.00 | 5,600.00 | 5,920.00 | 5,845.35 | 74,467 |
| 2025-10-10 | 5,840.00 | 5,920.00 | 5,760.00 | 5,820.00 | 5,746.61 | 94,642 |
| 2025-10-02 | 5,830.00 | 5,960.00 | 5,800.00 | 5,920.00 | 5,845.35 | 53,391 |
| 2025-10-01 | 5,890.00 | 5,980.00 | 5,800.00 | 5,850.00 | 5,776.23 | 34,258 |
| 2025-09-30 | 6,010.00 | 6,020.00 | 5,870.00 | 5,900.00 | 5,825.60 | 35,940 |
| 2025-09-29 | 5,840.00 | 6,050.00 | 5,840.00 | 6,020.00 | 5,944.09 | 33,288 |
| 2025-09-26 | 5,920.00 | 5,920.00 | 5,810.00 | 5,890.00 | 5,815.73 | 59,623 |
| 2025-09-25 | 5,870.00 | 5,950.00 | 5,850.00 | 5,940.00 | 5,865.09 | 18,770 |
| 2025-09-24 | 5,860.00 | 5,930.00 | 5,790.00 | 5,910.00 | 5,835.47 | 58,160 |
| 2025-09-23 | 6,000.00 | 6,040.00 | 5,860.00 | 5,860.00 | 5,786.10 | 67,870 |
| 2025-09-22 | 5,960.00 | 6,040.00 | 5,960.00 | 6,030.00 | 5,953.96 | 56,472 |
| 2025-09-19 | 5,930.00 | 6,010.00 | 5,920.00 | 5,960.00 | 5,884.84 | 37,343 |
| 2025-09-18 | 5,980.00 | 6,020.00 | 5,940.00 | 5,960.00 | 5,884.84 | 43,099 |
| 2025-09-17 | 5,970.00 | 5,980.00 | 5,850.00 | 5,980.00 | 5,904.59 | 33,204 |
| 2025-09-16 | 5,930.00 | 6,020.00 | 5,930.00 | 5,990.00 | 5,914.46 | 47,340 |
| 2025-09-15 | 5,960.00 | 6,000.00 | 5,900.00 | 5,980.00 | 5,904.59 | 59,743 |
| 2025-09-12 | 6,110.00 | 6,110.00 | 5,910.00 | 5,960.00 | 5,884.84 | 49,106 |
| 2025-09-11 | 5,970.00 | 6,000.00 | 5,900.00 | 5,960.00 | 5,884.84 | 43,037 |
| 2025-09-10 | 5,810.00 | 5,990.00 | 5,810.00 | 5,970.00 | 5,894.72 | 44,637 |
| 2025-09-09 | 5,820.00 | 5,950.00 | 5,810.00 | 5,810.00 | 5,736.73 | 47,661 |
| 2025-09-08 | 5,880.00 | 6,040.00 | 5,850.00 | 5,900.00 | 5,825.60 | 29,373 |
| 2025-09-05 | 5,910.00 | 5,960.00 | 5,850.00 | 5,880.00 | 5,805.85 | 16,534 |
| 2025-09-04 | 5,880.00 | 5,930.00 | 5,810.00 | 5,910.00 | 5,835.47 | 25,070 |
| 2025-09-03 | 5,800.00 | 5,850.00 | 5,700.00 | 5,850.00 | 5,776.23 | 25,419 |
| 2025-09-02 | 5,690.00 | 5,820.00 | 5,650.00 | 5,800.00 | 5,726.86 | 60,592 |
| 2025-09-01 | 5,830.00 | 5,830.00 | 5,710.00 | 5,720.00 | 5,647.87 | 66,119 |
| 2025-08-29 | 5,850.00 | 5,920.00 | 5,840.00 | 5,840.00 | 5,766.36 | 29,806 |
| 2025-08-28 | 5,850.00 | 5,920.00 | 5,800.00 | 5,890.00 | 5,815.73 | 62,592 |
| 2025-08-27 | 5,970.00 | 6,010.00 | 5,890.00 | 5,910.00 | 5,835.47 | 36,885 |
| 2025-08-26 | 6,040.00 | 6,040.00 | 5,890.00 | 5,970.00 | 5,894.72 | 55,913 |
| 2025-08-25 | 6,090.00 | 6,090.00 | 6,000.00 | 6,040.00 | 5,963.83 | 48,374 |
| 2025-08-22 | 5,970.00 | 6,110.00 | 5,970.00 | 6,050.00 | 5,973.71 | 73,962 |
| 2025-08-21 | 5,900.00 | 6,050.00 | 5,900.00 | 5,960.00 | 5,884.84 | 53,052 |
| 2025-08-20 | 5,870.00 | 5,960.00 | 5,760.00 | 5,950.00 | 5,874.97 | 117,002 |
| 2025-08-19 | 5,940.00 | 6,030.00 | 5,890.00 | 5,960.00 | 5,884.84 | 68,349 |
| 2025-08-18 | 6,000.00 | 6,070.00 | 5,930.00 | 5,930.00 | 5,855.22 | 61,145 |
| 2025-08-14 | 6,100.00 | 6,100.00 | 5,970.00 | 6,040.00 | 5,963.83 | 49,303 |
| 2025-08-13 | 6,020.00 | 6,080.00 | 5,980.00 | 6,010.00 | 5,934.21 | 130,593 |
| 2025-08-12 | 6,090.00 | 6,250.00 | 6,060.00 | 6,080.00 | 6,003.33 | 70,930 |
| 2025-08-11 | 6,160.00 | 6,160.00 | 6,020.00 | 6,100.00 | 6,023.08 | 76,805 |
| 2025-08-08 | 6,250.00 | 6,300.00 | 6,120.00 | 6,170.00 | 6,092.19 | 89,310 |
| 2025-08-07 | 6,340.00 | 6,430.00 | 6,100.00 | 6,210.00 | 6,131.69 | 185,607 |
| 2025-08-06 | 6,390.00 | 6,480.00 | 6,320.00 | 6,400.00 | 6,319.29 | 91,411 |
| 2025-08-05 | 6,410.00 | 6,540.00 | 6,290.00 | 6,390.00 | 6,309.42 | 127,858 |
| 2025-08-04 | 6,360.00 | 6,570.00 | 6,350.00 | 6,410.00 | 6,329.17 | 124,571 |
| 2025-08-01 | 6,770.00 | 6,830.00 | 6,420.00 | 6,440.00 | 6,358.79 | 296,689 |
| 2025-07-31 | 6,910.00 | 7,030.00 | 6,790.00 | 6,800.00 | 6,714.25 | 168,727 |
| 2025-07-30 | 7,200.00 | 7,340.00 | 6,900.00 | 6,910.00 | 6,822.86 | 386,838 |
| 2025-07-29 | 7,750.00 | 7,750.00 | 7,200.00 | 7,210.00 | 7,119.08 | 530,780 |
| 2025-07-28 | 8,060.00 | 8,300.00 | 7,790.00 | 7,790.00 | 7,691.77 | 966,673 |
| 2025-07-25 | 8,000.00 | 8,890.00 | 7,780.00 | 7,960.00 | 7,859.62 | 3,186,577 |
| 2025-07-24 | 7,800.00 | 8,380.00 | 7,640.00 | 8,000.00 | 7,899.12 | 749,793 |
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.