Paseco Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6,880.00 | 6,910.00 | 6,790.00 | 6,850.00 | 6,763.62 | 56,130 |
| 2025-04-23 | 6,850.00 | 6,960.00 | 6,710.00 | 6,860.00 | 6,773.49 | 87,064 |
| 2025-04-22 | 6,630.00 | 6,800.00 | 6,630.00 | 6,740.00 | 6,655.01 | 92,842 |
| 2025-04-21 | 6,810.00 | 6,970.00 | 6,680.00 | 6,750.00 | 6,664.88 | 95,067 |
| 2025-04-18 | 6,910.00 | 6,920.00 | 6,650.00 | 6,810.00 | 6,724.12 | 90,089 |
| 2025-04-17 | 6,800.00 | 6,880.00 | 6,690.00 | 6,860.00 | 6,773.49 | 108,823 |
| 2025-04-16 | 6,570.00 | 6,810.00 | 6,480.00 | 6,800.00 | 6,714.25 | 182,803 |
| 2025-04-15 | 6,300.00 | 6,560.00 | 6,250.00 | 6,550.00 | 6,467.40 | 147,501 |
| 2025-04-14 | 6,250.00 | 6,420.00 | 6,000.00 | 6,270.00 | 6,190.93 | 163,891 |
| 2025-04-11 | 5,810.00 | 6,170.00 | 5,810.00 | 6,160.00 | 6,082.32 | 237,199 |
| 2025-04-10 | 5,770.00 | 5,810.00 | 5,520.00 | 5,790.00 | 5,716.99 | 80,489 |
| 2025-04-09 | 5,480.00 | 5,600.00 | 5,360.00 | 5,370.00 | 5,302.28 | 49,081 |
| 2025-04-08 | 5,510.00 | 5,640.00 | 5,470.00 | 5,480.00 | 5,410.90 | 45,472 |
| 2025-04-07 | 5,640.00 | 5,700.00 | 5,410.00 | 5,460.00 | 5,391.15 | 76,996 |
| 2025-04-04 | 5,600.00 | 5,840.00 | 5,600.00 | 5,790.00 | 5,716.99 | 39,317 |
| 2025-04-03 | 5,750.00 | 5,830.00 | 5,700.00 | 5,790.00 | 5,716.99 | 30,712 |
| 2025-04-02 | 5,750.00 | 5,870.00 | 5,700.00 | 5,810.00 | 5,736.73 | 31,890 |
| 2025-04-01 | 5,780.00 | 5,820.00 | 5,690.00 | 5,780.00 | 5,707.11 | 33,424 |
| 2025-03-31 | 5,510.00 | 5,820.00 | 5,510.00 | 5,670.00 | 5,598.50 | 53,899 |
| 2025-03-28 | 5,930.00 | 5,930.00 | 5,710.00 | 5,780.00 | 5,707.11 | 46,245 |
| 2025-03-27 | 5,990.00 | 5,990.00 | 5,750.00 | 5,860.00 | 5,786.10 | 55,208 |
| 2025-03-26 | 5,690.00 | 5,920.00 | 5,650.00 | 5,880.00 | 5,805.85 | 83,741 |
| 2025-03-25 | 5,700.00 | 5,830.00 | 5,630.00 | 5,690.00 | 5,618.25 | 56,740 |
| 2025-03-24 | 5,600.00 | 5,810.00 | 5,600.00 | 5,690.00 | 5,618.25 | 64,951 |
| 2025-03-21 | 5,660.00 | 5,730.00 | 5,580.00 | 5,680.00 | 5,608.37 | 64,422 |
| 2025-03-20 | 5,510.00 | 5,950.00 | 5,490.00 | 5,660.00 | 5,588.63 | 167,689 |
| 2025-03-19 | 5,430.00 | 5,540.00 | 5,400.00 | 5,510.00 | 5,440.52 | 29,391 |
| 2025-03-18 | 5,470.00 | 5,600.00 | 5,420.00 | 5,450.00 | 5,381.27 | 23,887 |
| 2025-03-17 | 5,520.00 | 5,560.00 | 5,460.00 | 5,470.00 | 5,401.02 | 31,968 |
| 2025-03-14 | 5,510.00 | 5,560.00 | 5,400.00 | 5,560.00 | 5,489.89 | 30,996 |
| 2025-03-13 | 5,540.00 | 5,630.00 | 5,460.00 | 5,520.00 | 5,450.39 | 38,805 |
| 2025-03-12 | 5,460.00 | 5,620.00 | 5,460.00 | 5,530.00 | 5,460.26 | 48,453 |
| 2025-03-11 | 5,470.00 | 5,590.00 | 5,350.00 | 5,500.00 | 5,430.64 | 47,470 |
| 2025-03-10 | 5,410.00 | 5,500.00 | 5,350.00 | 5,480.00 | 5,410.90 | 27,239 |
| 2025-03-07 | 5,330.00 | 5,450.00 | 5,260.00 | 5,410.00 | 5,341.78 | 34,693 |
| 2025-03-06 | 5,400.00 | 5,400.00 | 5,300.00 | 5,340.00 | 5,272.66 | 12,807 |
| 2025-03-05 | 5,320.00 | 5,400.00 | 5,250.00 | 5,320.00 | 5,252.91 | 22,619 |
| 2025-03-04 | 5,230.00 | 5,350.00 | 5,130.00 | 5,320.00 | 5,252.91 | 19,636 |
| 2025-02-28 | 5,370.00 | 5,430.00 | 5,140.00 | 5,230.00 | 5,164.05 | 54,376 |
| 2025-02-27 | 5,570.00 | 5,600.00 | 5,360.00 | 5,370.00 | 5,302.28 | 47,865 |
| 2025-02-26 | 5,540.00 | 5,600.00 | 5,490.00 | 5,570.00 | 5,499.76 | 26,450 |
| 2025-02-25 | 5,500.00 | 5,570.00 | 5,450.00 | 5,550.00 | 5,480.01 | 31,714 |
| 2025-02-24 | 5,360.00 | 5,500.00 | 5,320.00 | 5,480.00 | 5,410.90 | 43,751 |
| 2025-02-21 | 5,300.00 | 5,360.00 | 5,300.00 | 5,360.00 | 5,292.41 | 18,216 |
| 2025-02-20 | 5,360.00 | 5,390.00 | 5,300.00 | 5,300.00 | 5,233.17 | 22,676 |
| 2025-02-19 | 5,280.00 | 5,360.00 | 5,280.00 | 5,310.00 | 5,243.04 | 21,752 |
| 2025-02-18 | 5,280.00 | 5,360.00 | 5,250.00 | 5,320.00 | 5,252.91 | 12,473 |
| 2025-02-17 | 5,360.00 | 5,410.00 | 5,280.00 | 5,300.00 | 5,233.17 | 46,647 |
| 2025-02-14 | 5,270.00 | 5,350.00 | 5,240.00 | 5,300.00 | 5,233.17 | 20,537 |
| 2025-02-13 | 5,300.00 | 5,360.00 | 5,240.00 | 5,270.00 | 5,203.54 | 25,298 |
| 2025-02-12 | 5,170.00 | 5,380.00 | 5,170.00 | 5,300.00 | 5,233.17 | 18,644 |
| 2025-02-11 | 5,130.00 | 5,400.00 | 5,110.00 | 5,220.00 | 5,154.17 | 44,970 |
| 2025-02-10 | 5,090.00 | 5,170.00 | 5,060.00 | 5,130.00 | 5,065.31 | 16,043 |
| 2025-02-07 | 5,170.00 | 5,220.00 | 5,080.00 | 5,090.00 | 5,025.81 | 13,149 |
| 2025-02-06 | 5,230.00 | 5,230.00 | 5,060.00 | 5,170.00 | 5,104.80 | 9,680 |
| 2025-02-05 | 5,180.00 | 5,230.00 | 5,140.00 | 5,190.00 | 5,124.55 | 15,839 |
| 2025-02-04 | 5,060.00 | 5,230.00 | 5,060.00 | 5,200.00 | 5,134.43 | 17,055 |
| 2025-02-03 | 5,110.00 | 5,440.00 | 5,050.00 | 5,100.00 | 5,035.69 | 43,350 |
| 2025-01-31 | 5,150.00 | 5,250.00 | 5,100.00 | 5,250.00 | 5,183.80 | 12,959 |
| 2025-01-24 | 5,250.00 | 5,260.00 | 5,140.00 | 5,200.00 | 5,134.43 | 12,454 |
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.