Paseco Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 5,260.00 | 5,390.00 | 5,140.00 | 5,170.00 | 5,104.80 | 16,904 |
| 2025-01-22 | 5,300.00 | 5,370.00 | 5,270.00 | 5,290.00 | 5,223.29 | 19,410 |
| 2025-01-21 | 5,330.00 | 5,420.00 | 5,280.00 | 5,280.00 | 5,213.42 | 14,012 |
| 2025-01-20 | 5,450.00 | 5,460.00 | 5,250.00 | 5,350.00 | 5,282.53 | 18,426 |
| 2025-01-17 | 5,250.00 | 5,390.00 | 5,250.00 | 5,350.00 | 5,282.53 | 28,169 |
| 2025-01-16 | 5,370.00 | 5,370.00 | 5,200.00 | 5,300.00 | 5,233.17 | 10,643 |
| 2025-01-15 | 5,450.00 | 5,450.00 | 5,270.00 | 5,300.00 | 5,233.17 | 49,863 |
| 2025-01-14 | 5,230.00 | 5,420.00 | 5,130.00 | 5,380.00 | 5,312.16 | 72,849 |
| 2025-01-13 | 5,100.00 | 5,710.00 | 5,100.00 | 5,230.00 | 5,164.05 | 307,417 |
| 2025-01-10 | 5,110.00 | 5,170.00 | 5,070.00 | 5,100.00 | 5,035.69 | 9,110 |
| 2025-01-09 | 5,160.00 | 5,160.00 | 5,010.00 | 5,110.00 | 5,045.56 | 14,850 |
| 2025-01-08 | 5,050.00 | 5,140.00 | 5,050.00 | 5,080.00 | 5,015.94 | 11,561 |
| 2025-01-07 | 4,990.00 | 5,250.00 | 4,990.00 | 5,100.00 | 5,035.69 | 15,435 |
| 2025-01-06 | 4,950.00 | 5,030.00 | 4,920.00 | 4,990.00 | 4,927.07 | 15,015 |
| 2025-01-03 | 4,760.00 | 5,140.00 | 4,760.00 | 4,945.00 | 4,882.64 | 16,631 |
| 2025-01-02 | 4,765.00 | 5,050.00 | 4,600.00 | 4,875.00 | 4,813.52 | 18,300 |
| 2024-12-30 | 4,780.00 | 4,830.00 | 4,730.00 | 4,765.00 | 4,704.91 | 11,656 |
| 2024-12-27 | 4,835.00 | 4,950.00 | 4,780.00 | 4,780.00 | 4,719.72 | 24,738 |
| 2024-12-26 | 5,030.00 | 5,070.00 | 4,940.00 | 4,965.00 | 4,803.65 | 13,873 |
| 2024-12-24 | 5,000.00 | 5,090.00 | 5,000.00 | 5,030.00 | 4,866.54 | 7,142 |
| 2024-12-23 | 5,050.00 | 5,200.00 | 4,995.00 | 5,050.00 | 4,885.89 | 20,563 |
| 2024-12-20 | 5,120.00 | 5,200.00 | 4,970.00 | 5,050.00 | 4,885.89 | 40,810 |
| 2024-12-19 | 5,010.00 | 5,190.00 | 5,010.00 | 5,150.00 | 4,982.64 | 15,843 |
| 2024-12-18 | 5,200.00 | 5,210.00 | 5,000.00 | 5,190.00 | 5,021.34 | 30,313 |
| 2024-12-17 | 5,350.00 | 5,350.00 | 5,100.00 | 5,110.00 | 4,943.94 | 18,612 |
| 2024-12-16 | 5,140.00 | 5,230.00 | 5,120.00 | 5,160.00 | 4,992.31 | 17,990 |
| 2024-12-13 | 5,040.00 | 5,140.00 | 5,040.00 | 5,120.00 | 4,953.61 | 9,742 |
| 2024-12-12 | 5,070.00 | 5,100.00 | 4,985.00 | 5,090.00 | 4,924.59 | 18,002 |
| 2024-12-11 | 4,750.00 | 5,080.00 | 4,750.00 | 5,070.00 | 4,905.24 | 47,504 |
| 2024-12-10 | 4,455.00 | 4,825.00 | 4,455.00 | 4,810.00 | 4,653.69 | 47,344 |
| 2024-12-09 | 4,630.00 | 4,790.00 | 4,440.00 | 4,440.00 | 4,295.71 | 84,761 |
| 2024-12-06 | 4,945.00 | 5,000.00 | 4,625.00 | 4,805.00 | 4,648.85 | 109,069 |
| 2024-12-05 | 5,170.00 | 5,170.00 | 5,000.00 | 5,060.00 | 4,895.56 | 15,217 |
| 2024-12-04 | 4,980.00 | 5,160.00 | 4,975.00 | 5,120.00 | 4,953.61 | 29,577 |
| 2024-12-03 | 4,940.00 | 5,230.00 | 4,940.00 | 5,110.00 | 4,943.94 | 82,503 |
| 2024-12-02 | 5,230.00 | 5,350.00 | 5,110.00 | 5,140.00 | 4,972.96 | 43,850 |
| 2024-11-29 | 5,470.00 | 5,470.00 | 5,300.00 | 5,350.00 | 5,176.14 | 24,605 |
| 2024-11-28 | 5,410.00 | 5,550.00 | 5,400.00 | 5,470.00 | 5,292.24 | 19,497 |
| 2024-11-27 | 5,490.00 | 5,570.00 | 5,450.00 | 5,500.00 | 5,321.26 | 16,758 |
| 2024-11-26 | 5,350.00 | 5,460.00 | 5,330.00 | 5,460.00 | 5,282.56 | 31,195 |
| 2024-11-25 | 5,290.00 | 5,370.00 | 5,250.00 | 5,350.00 | 5,176.14 | 36,967 |
| 2024-11-22 | 5,220.00 | 5,310.00 | 5,190.00 | 5,290.00 | 5,118.09 | 27,675 |
| 2024-11-21 | 5,320.00 | 5,350.00 | 5,230.00 | 5,270.00 | 5,098.74 | 17,303 |
| 2024-11-20 | 5,310.00 | 5,380.00 | 5,240.00 | 5,320.00 | 5,147.11 | 18,041 |
| 2024-11-19 | 5,250.00 | 5,400.00 | 5,250.00 | 5,360.00 | 5,185.81 | 22,303 |
| 2024-11-18 | 5,300.00 | 5,450.00 | 5,280.00 | 5,300.00 | 5,127.76 | 20,239 |
| 2024-11-15 | 5,100.00 | 5,390.00 | 5,000.00 | 5,350.00 | 5,176.14 | 47,389 |
| 2024-11-14 | 5,120.00 | 5,500.00 | 5,120.00 | 5,150.00 | 4,982.64 | 22,197 |
| 2024-11-13 | 5,310.00 | 5,550.00 | 5,130.00 | 5,190.00 | 5,021.34 | 47,160 |
| 2024-11-12 | 5,740.00 | 5,740.00 | 5,400.00 | 5,400.00 | 5,224.51 | 48,264 |
| 2024-11-11 | 5,910.00 | 5,930.00 | 5,590.00 | 5,680.00 | 5,495.42 | 49,587 |
| 2024-11-08 | 5,890.00 | 5,920.00 | 5,800.00 | 5,830.00 | 5,640.54 | 15,425 |
| 2024-11-07 | 5,880.00 | 6,050.00 | 5,750.00 | 5,830.00 | 5,640.54 | 26,263 |
| 2024-11-06 | 6,180.00 | 6,180.00 | 5,910.00 | 5,940.00 | 5,746.97 | 32,888 |
| 2024-11-05 | 5,810.00 | 6,050.00 | 5,810.00 | 6,000.00 | 5,805.02 | 30,932 |
| 2024-11-04 | 5,700.00 | 6,190.00 | 5,700.00 | 5,860.00 | 5,669.57 | 179,418 |
| 2024-11-01 | 5,800.00 | 5,980.00 | 5,610.00 | 5,740.00 | 5,553.47 | 31,259 |
| 2024-10-31 | 5,580.00 | 5,890.00 | 5,580.00 | 5,810.00 | 5,621.19 | 26,469 |
| 2024-10-30 | 5,780.00 | 5,850.00 | 5,710.00 | 5,710.00 | 5,524.44 | 19,565 |
| 2024-10-29 | 5,910.00 | 5,920.00 | 5,750.00 | 5,780.00 | 5,592.17 | 18,459 |
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.