Paseco Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8,180.00 | 8,260.00 | 7,700.00 | 7,800.00 | 7,701.64 | 322,970 |
| 2025-07-22 | 8,420.00 | 8,480.00 | 8,080.00 | 8,180.00 | 8,076.85 | 311,188 |
| 2025-07-21 | 8,330.00 | 8,490.00 | 8,160.00 | 8,490.00 | 8,382.94 | 532,084 |
| 2025-07-18 | 7,970.00 | 8,330.00 | 7,910.00 | 8,330.00 | 8,224.96 | 690,139 |
| 2025-07-17 | 7,880.00 | 7,940.00 | 7,690.00 | 7,930.00 | 7,830.00 | 240,569 |
| 2025-07-16 | 7,870.00 | 7,980.00 | 7,690.00 | 7,880.00 | 7,780.63 | 243,203 |
| 2025-07-15 | 8,200.00 | 8,200.00 | 7,850.00 | 7,870.00 | 7,770.76 | 432,156 |
| 2025-07-14 | 8,450.00 | 8,570.00 | 8,150.00 | 8,180.00 | 8,076.85 | 718,845 |
| 2025-07-11 | 9,090.00 | 9,380.00 | 8,650.00 | 8,700.00 | 8,590.29 | 1,283,938 |
| 2025-07-10 | 9,200.00 | 9,520.00 | 8,940.00 | 9,100.00 | 8,985.25 | 1,197,752 |
| 2025-07-09 | 10,000.00 | 10,085.00 | 9,310.00 | 9,320.00 | 9,202.47 | 1,618,612 |
| 2025-07-08 | 9,850.00 | 10,380.00 | 9,810.00 | 10,130.00 | 10,002.26 | 3,380,092 |
| 2025-07-07 | 10,220.00 | 10,590.00 | 9,560.00 | 10,040.00 | 9,913.39 | 5,591,575 |
| 2025-07-04 | 9,590.00 | 9,990.00 | 9,400.00 | 9,730.00 | 9,607.30 | 3,308,710 |
| 2025-07-03 | 9,600.00 | 10,360.00 | 9,220.00 | 9,600.00 | 9,478.94 | 5,510,257 |
| 2025-07-02 | 8,070.00 | 10,190.00 | 7,700.00 | 9,650.00 | 9,528.31 | 15,588,360 |
| 2025-07-01 | 7,260.00 | 8,180.00 | 7,240.00 | 7,970.00 | 7,869.50 | 2,607,343 |
| 2025-06-30 | 6,900.00 | 8,110.00 | 6,900.00 | 7,300.00 | 7,207.94 | 4,364,112 |
| 2025-06-27 | 6,760.00 | 7,170.00 | 6,650.00 | 6,780.00 | 6,694.50 | 244,595 |
| 2025-06-26 | 6,800.00 | 6,840.00 | 6,680.00 | 6,700.00 | 6,615.51 | 81,936 |
| 2025-06-25 | 6,910.00 | 6,910.00 | 6,770.00 | 6,840.00 | 6,753.75 | 57,535 |
| 2025-06-24 | 6,930.00 | 7,040.00 | 6,810.00 | 6,860.00 | 6,773.49 | 84,145 |
| 2025-06-23 | 7,000.00 | 7,000.00 | 6,780.00 | 6,890.00 | 6,803.11 | 70,354 |
| 2025-06-20 | 7,200.00 | 7,270.00 | 6,930.00 | 7,000.00 | 6,911.73 | 173,499 |
| 2025-06-19 | 6,940.00 | 7,570.00 | 6,900.00 | 7,200.00 | 7,109.21 | 593,266 |
| 2025-06-18 | 6,960.00 | 6,960.00 | 6,750.00 | 6,930.00 | 6,842.61 | 100,150 |
| 2025-06-17 | 6,910.00 | 7,050.00 | 6,810.00 | 6,900.00 | 6,812.99 | 65,251 |
| 2025-06-16 | 6,970.00 | 6,980.00 | 6,740.00 | 6,900.00 | 6,812.99 | 75,770 |
| 2025-06-13 | 7,140.00 | 7,180.00 | 6,940.00 | 7,000.00 | 6,911.73 | 109,380 |
| 2025-06-12 | 7,150.00 | 7,160.00 | 7,000.00 | 7,030.00 | 6,941.35 | 93,867 |
| 2025-06-11 | 7,200.00 | 7,280.00 | 7,100.00 | 7,150.00 | 7,059.84 | 76,274 |
| 2025-06-10 | 7,410.00 | 7,450.00 | 7,080.00 | 7,140.00 | 7,049.96 | 127,192 |
| 2025-06-09 | 7,230.00 | 7,440.00 | 7,230.00 | 7,400.00 | 7,306.68 | 126,168 |
| 2025-06-05 | 7,140.00 | 7,250.00 | 7,100.00 | 7,230.00 | 7,138.83 | 61,519 |
| 2025-06-04 | 7,060.00 | 7,180.00 | 7,030.00 | 7,170.00 | 7,079.58 | 72,158 |
| 2025-06-02 | 6,990.00 | 7,160.00 | 6,990.00 | 7,060.00 | 6,970.97 | 68,221 |
| 2025-05-30 | 6,950.00 | 7,070.00 | 6,870.00 | 6,990.00 | 6,901.85 | 42,284 |
| 2025-05-29 | 6,950.00 | 7,020.00 | 6,820.00 | 6,950.00 | 6,862.36 | 64,849 |
| 2025-05-28 | 7,150.00 | 7,200.00 | 6,930.00 | 6,940.00 | 6,852.48 | 81,618 |
| 2025-05-27 | 7,300.00 | 7,300.00 | 7,070.00 | 7,100.00 | 7,010.47 | 83,823 |
| 2025-05-26 | 7,280.00 | 7,400.00 | 7,180.00 | 7,300.00 | 7,207.94 | 135,119 |
| 2025-05-23 | 7,170.00 | 7,210.00 | 7,050.00 | 7,110.00 | 7,020.34 | 65,330 |
| 2025-05-22 | 7,130.00 | 7,200.00 | 6,980.00 | 7,170.00 | 7,079.58 | 76,710 |
| 2025-05-21 | 7,020.00 | 7,290.00 | 7,000.00 | 7,140.00 | 7,049.96 | 147,536 |
| 2025-05-20 | 6,900.00 | 7,040.00 | 6,880.00 | 6,940.00 | 6,852.48 | 45,453 |
| 2025-05-19 | 6,820.00 | 6,950.00 | 6,800.00 | 6,900.00 | 6,812.99 | 57,621 |
| 2025-05-16 | 7,020.00 | 7,060.00 | 6,770.00 | 6,910.00 | 6,822.86 | 85,828 |
| 2025-05-15 | 7,020.00 | 7,090.00 | 6,850.00 | 7,020.00 | 6,931.48 | 62,800 |
| 2025-05-14 | 6,990.00 | 7,200.00 | 6,960.00 | 7,020.00 | 6,931.48 | 50,495 |
| 2025-05-13 | 7,530.00 | 7,530.00 | 6,800.00 | 7,010.00 | 6,921.60 | 212,051 |
| 2025-05-12 | 7,480.00 | 7,500.00 | 7,350.00 | 7,430.00 | 7,336.31 | 102,651 |
| 2025-05-09 | 7,310.00 | 7,430.00 | 7,270.00 | 7,430.00 | 7,336.31 | 90,254 |
| 2025-05-08 | 7,160.00 | 7,370.00 | 7,160.00 | 7,310.00 | 7,217.82 | 95,467 |
| 2025-05-07 | 7,050.00 | 7,230.00 | 7,050.00 | 7,160.00 | 7,069.71 | 70,010 |
| 2025-05-02 | 7,000.00 | 7,200.00 | 6,980.00 | 7,050.00 | 6,961.10 | 132,496 |
| 2025-04-30 | 7,080.00 | 7,220.00 | 6,900.00 | 7,000.00 | 6,911.73 | 132,938 |
| 2025-04-29 | 6,810.00 | 7,040.00 | 6,770.00 | 7,010.00 | 6,921.60 | 65,952 |
| 2025-04-28 | 6,950.00 | 6,980.00 | 6,700.00 | 6,800.00 | 6,714.25 | 75,834 |
| 2025-04-25 | 6,860.00 | 6,930.00 | 6,800.00 | 6,930.00 | 6,842.61 | 52,152 |
| 2025-04-24 | 6,880.00 | 6,910.00 | 6,790.00 | 6,850.00 | 6,763.62 | 56,130 |
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.