Paseco Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5,570.00 | 6,280.00 | 5,570.00 | 5,920.00 | 5,727.62 | 88,099 |
| 2024-10-25 | 5,760.00 | 5,820.00 | 5,610.00 | 5,660.00 | 5,476.07 | 20,413 |
| 2024-10-24 | 5,970.00 | 5,970.00 | 5,750.00 | 5,760.00 | 5,572.82 | 33,700 |
| 2024-10-23 | 5,990.00 | 6,000.00 | 5,860.00 | 5,970.00 | 5,775.99 | 26,289 |
| 2024-10-22 | 5,970.00 | 6,100.00 | 5,840.00 | 5,930.00 | 5,737.29 | 25,494 |
| 2024-10-21 | 5,990.00 | 6,100.00 | 5,950.00 | 6,030.00 | 5,834.04 | 18,810 |
| 2024-10-18 | 6,110.00 | 6,290.00 | 5,960.00 | 5,990.00 | 5,795.34 | 24,294 |
| 2024-10-17 | 6,150.00 | 6,230.00 | 6,070.00 | 6,120.00 | 5,921.12 | 24,813 |
| 2024-10-16 | 6,240.00 | 6,240.00 | 6,010.00 | 6,130.00 | 5,930.79 | 21,885 |
| 2024-10-15 | 6,230.00 | 6,230.00 | 6,010.00 | 6,170.00 | 5,969.49 | 27,115 |
| 2024-10-14 | 6,060.00 | 6,120.00 | 6,010.00 | 6,110.00 | 5,911.44 | 11,377 |
| 2024-10-11 | 6,140.00 | 6,230.00 | 6,060.00 | 6,060.00 | 5,863.07 | 22,971 |
| 2024-10-10 | 6,320.00 | 6,320.00 | 6,150.00 | 6,200.00 | 5,998.52 | 27,932 |
| 2024-10-08 | 6,220.00 | 6,270.00 | 6,200.00 | 6,210.00 | 6,008.19 | 21,765 |
| 2024-10-07 | 6,300.00 | 6,400.00 | 6,220.00 | 6,270.00 | 6,066.24 | 32,159 |
| 2024-10-04 | 6,210.00 | 6,240.00 | 6,120.00 | 6,180.00 | 5,979.17 | 18,278 |
| 2024-10-02 | 6,190.00 | 6,290.00 | 6,030.00 | 6,210.00 | 6,008.19 | 32,465 |
| 2024-09-30 | 6,230.00 | 6,350.00 | 6,160.00 | 6,190.00 | 5,988.84 | 33,958 |
| 2024-09-27 | 6,170.00 | 6,380.00 | 6,170.00 | 6,280.00 | 6,075.92 | 53,338 |
| 2024-09-26 | 6,120.00 | 6,250.00 | 6,050.00 | 6,230.00 | 6,027.54 | 45,865 |
| 2024-09-25 | 5,960.00 | 6,190.00 | 5,910.00 | 6,120.00 | 5,921.12 | 62,062 |
| 2024-09-24 | 5,670.00 | 5,990.00 | 5,670.00 | 5,960.00 | 5,766.32 | 45,295 |
| 2024-09-23 | 5,610.00 | 5,790.00 | 5,610.00 | 5,700.00 | 5,514.77 | 20,893 |
| 2024-09-20 | 5,610.00 | 5,760.00 | 5,610.00 | 5,700.00 | 5,514.77 | 19,605 |
| 2024-09-19 | 5,710.00 | 5,710.00 | 5,550.00 | 5,610.00 | 5,427.69 | 17,717 |
| 2024-09-13 | 5,770.00 | 5,770.00 | 5,610.00 | 5,690.00 | 5,505.09 | 13,954 |
| 2024-09-12 | 5,490.00 | 5,780.00 | 5,490.00 | 5,770.00 | 5,582.49 | 38,275 |
| 2024-09-11 | 5,620.00 | 5,630.00 | 5,450.00 | 5,530.00 | 5,350.29 | 43,594 |
| 2024-09-10 | 5,550.00 | 5,690.00 | 5,440.00 | 5,540.00 | 5,359.96 | 38,687 |
| 2024-09-09 | 5,400.00 | 5,660.00 | 5,380.00 | 5,550.00 | 5,369.64 | 55,704 |
| 2024-09-06 | 5,630.00 | 5,700.00 | 5,470.00 | 5,580.00 | 5,398.66 | 65,213 |
| 2024-09-05 | 5,900.00 | 5,920.00 | 5,630.00 | 5,680.00 | 5,495.42 | 30,214 |
| 2024-09-04 | 5,780.00 | 5,890.00 | 5,660.00 | 5,800.00 | 5,611.52 | 100,477 |
| 2024-09-03 | 6,100.00 | 6,200.00 | 6,060.00 | 6,060.00 | 5,863.07 | 53,274 |
| 2024-09-02 | 6,300.00 | 6,370.00 | 6,180.00 | 6,180.00 | 5,979.17 | 39,091 |
| 2024-08-30 | 6,200.00 | 6,340.00 | 6,200.00 | 6,300.00 | 6,095.27 | 43,260 |
| 2024-08-29 | 6,280.00 | 6,350.00 | 6,150.00 | 6,260.00 | 6,056.57 | 47,955 |
| 2024-08-28 | 6,330.00 | 6,460.00 | 6,320.00 | 6,340.00 | 6,133.97 | 33,538 |
| 2024-08-27 | 6,360.00 | 6,410.00 | 6,280.00 | 6,390.00 | 6,182.34 | 38,332 |
| 2024-08-26 | 6,250.00 | 6,540.00 | 6,200.00 | 6,410.00 | 6,201.69 | 81,437 |
| 2024-08-23 | 6,480.00 | 6,560.00 | 6,240.00 | 6,240.00 | 6,037.22 | 77,386 |
| 2024-08-22 | 6,780.00 | 6,830.00 | 6,530.00 | 6,530.00 | 6,317.79 | 116,301 |
| 2024-08-21 | 6,800.00 | 6,820.00 | 6,660.00 | 6,780.00 | 6,559.67 | 55,369 |
| 2024-08-20 | 6,730.00 | 6,830.00 | 6,660.00 | 6,800.00 | 6,579.02 | 61,185 |
| 2024-08-19 | 6,850.00 | 6,940.00 | 6,730.00 | 6,730.00 | 6,511.29 | 102,227 |
| 2024-08-16 | 7,130.00 | 7,220.00 | 6,730.00 | 6,920.00 | 6,695.12 | 176,885 |
| 2024-08-14 | 7,310.00 | 7,350.00 | 7,080.00 | 7,160.00 | 6,927.32 | 117,658 |
| 2024-08-13 | 7,580.00 | 7,640.00 | 7,150.00 | 7,220.00 | 6,985.37 | 180,365 |
| 2024-08-12 | 7,680.00 | 7,760.00 | 7,590.00 | 7,640.00 | 7,391.72 | 72,136 |
| 2024-08-09 | 7,630.00 | 7,770.00 | 7,540.00 | 7,650.00 | 7,401.40 | 78,707 |
| 2024-08-08 | 7,910.00 | 7,960.00 | 7,490.00 | 7,550.00 | 7,304.65 | 116,825 |
| 2024-08-07 | 7,590.00 | 8,120.00 | 7,590.00 | 7,910.00 | 7,652.95 | 128,630 |
| 2024-08-06 | 7,420.00 | 7,900.00 | 7,350.00 | 7,580.00 | 7,333.67 | 244,699 |
| 2024-08-05 | 8,900.00 | 9,390.00 | 7,210.00 | 7,420.00 | 7,178.87 | 604,954 |
| 2024-08-02 | 9,150.00 | 9,160.00 | 8,740.00 | 8,820.00 | 8,533.37 | 176,498 |
| 2024-08-01 | 9,340.00 | 9,580.00 | 9,110.00 | 9,260.00 | 8,959.07 | 150,238 |
| 2024-07-31 | 9,110.00 | 10,320.00 | 9,000.00 | 9,170.00 | 8,872.00 | 1,528,183 |
| 2024-07-30 | 9,360.00 | 9,360.00 | 9,070.00 | 9,250.00 | 8,949.40 | 79,402 |
| 2024-07-29 | 9,660.00 | 9,660.00 | 9,290.00 | 9,360.00 | 9,055.82 | 95,486 |
| 2024-07-26 | 9,370.00 | 9,790.00 | 9,290.00 | 9,660.00 | 9,346.08 | 179,726 |
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.