Paseco Co. Ltd (KOSDAQ:037070)
South Korea · Delayed Price · Currency is KRW 6,950.00
+300.00 (4.51%)
At close: Nov 14, 2025
Paseco Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 6,690.00 | 6,810.00 | 6,690.00 | 6,750.00 | 6,750.00 | 0.45% | 41,166 |
| Nov 18, 2025 | 6,760.00 | 6,920.00 | 6,710.00 | 6,720.00 | 6,720.00 | -1.32% | 59,570 |
| Nov 17, 2025 | 6,950.00 | 6,960.00 | 6,720.00 | 6,810.00 | 6,810.00 | -2.01% | 85,097 |
| Nov 14, 2025 | 6,600.00 | 7,010.00 | 6,550.00 | 6,950.00 | 6,950.00 | 4.51% | 145,189 |
| Nov 13, 2025 | 6,520.00 | 6,720.00 | 6,520.00 | 6,650.00 | 6,650.00 | 0.91% | 66,550 |
| Nov 12, 2025 | 6,440.00 | 6,670.00 | 6,410.00 | 6,590.00 | 6,590.00 | 1.54% | 31,245 |
| Nov 11, 2025 | 6,520.00 | 6,670.00 | 6,490.00 | 6,490.00 | 6,490.00 | -1.22% | 34,727 |
| Nov 10, 2025 | 6,410.00 | 6,660.00 | 6,410.00 | 6,570.00 | 6,570.00 | 2.82% | 36,139 |
| Nov 7, 2025 | 6,440.00 | 6,550.00 | 6,320.00 | 6,390.00 | 6,390.00 | -1.99% | 49,067 |
| Nov 6, 2025 | 6,600.00 | 6,720.00 | 6,520.00 | 6,520.00 | 6,520.00 | -1.66% | 37,695 |
| Nov 5, 2025 | 6,690.00 | 6,730.00 | 6,440.00 | 6,630.00 | 6,630.00 | -0.90% | 86,299 |
| Nov 4, 2025 | 6,420.00 | 6,760.00 | 6,420.00 | 6,690.00 | 6,690.00 | 2.92% | 56,775 |
| Nov 3, 2025 | 6,460.00 | 6,680.00 | 6,440.00 | 6,500.00 | 6,500.00 | 0.62% | 57,062 |
| Oct 31, 2025 | 6,580.00 | 6,590.00 | 6,420.00 | 6,460.00 | 6,460.00 | -1.82% | 35,820 |
| Oct 30, 2025 | 6,560.00 | 6,750.00 | 6,540.00 | 6,580.00 | 6,580.00 | 0.46% | 56,622 |
| Oct 29, 2025 | 6,600.00 | 6,750.00 | 6,430.00 | 6,550.00 | 6,550.00 | -1.65% | 51,148 |
| Oct 28, 2025 | 6,520.00 | 6,710.00 | 6,520.00 | 6,660.00 | 6,660.00 | 0.76% | 38,026 |
| Oct 27, 2025 | 6,740.00 | 6,820.00 | 6,600.00 | 6,610.00 | 6,610.00 | -1.93% | 67,706 |
| Oct 24, 2025 | 6,550.00 | 6,800.00 | 6,540.00 | 6,740.00 | 6,740.00 | 3.06% | 76,339 |
| Oct 23, 2025 | 6,580.00 | 6,720.00 | 6,430.00 | 6,540.00 | 6,540.00 | -0.91% | 53,936 |
| Oct 22, 2025 | 6,280.00 | 6,600.00 | 6,220.00 | 6,600.00 | 6,600.00 | 4.76% | 100,244 |
| Oct 21, 2025 | 6,780.00 | 6,810.00 | 6,240.00 | 6,300.00 | 6,300.00 | -6.80% | 240,575 |
| Oct 20, 2025 | 6,330.00 | 6,760.00 | 6,240.00 | 6,760.00 | 6,760.00 | 8.51% | 241,024 |
| Oct 17, 2025 | 6,120.00 | 6,350.00 | 6,120.00 | 6,230.00 | 6,230.00 | 1.30% | 104,049 |
| Oct 16, 2025 | 6,110.00 | 6,310.00 | 6,110.00 | 6,150.00 | 6,150.00 | -0.32% | 83,931 |
| Oct 15, 2025 | 5,940.00 | 6,220.00 | 5,880.00 | 6,170.00 | 6,170.00 | 4.05% | 179,793 |
| Oct 14, 2025 | 5,920.00 | 5,970.00 | 5,850.00 | 5,930.00 | 5,930.00 | 0.17% | 46,921 |
| Oct 13, 2025 | 5,600.00 | 5,950.00 | 5,600.00 | 5,920.00 | 5,920.00 | 1.72% | 74,467 |
| Oct 10, 2025 | 5,840.00 | 5,920.00 | 5,760.00 | 5,820.00 | 5,820.00 | -1.69% | 94,642 |
| Oct 2, 2025 | 5,830.00 | 5,960.00 | 5,800.00 | 5,920.00 | 5,920.00 | 1.20% | 53,391 |
| Oct 1, 2025 | 5,890.00 | 5,980.00 | 5,800.00 | 5,850.00 | 5,850.00 | -0.85% | 34,258 |
| Sep 30, 2025 | 6,010.00 | 6,020.00 | 5,870.00 | 5,900.00 | 5,900.00 | -1.99% | 35,940 |
| Sep 29, 2025 | 5,840.00 | 6,050.00 | 5,840.00 | 6,020.00 | 6,020.00 | 2.21% | 33,288 |
| Sep 26, 2025 | 5,920.00 | 5,920.00 | 5,810.00 | 5,890.00 | 5,890.00 | -0.84% | 59,623 |
| Sep 25, 2025 | 5,870.00 | 5,950.00 | 5,850.00 | 5,940.00 | 5,940.00 | 0.51% | 18,770 |
| Sep 24, 2025 | 5,860.00 | 5,930.00 | 5,790.00 | 5,910.00 | 5,910.00 | 0.85% | 58,160 |
| Sep 23, 2025 | 6,000.00 | 6,040.00 | 5,860.00 | 5,860.00 | 5,860.00 | -2.82% | 67,870 |
| Sep 22, 2025 | 5,960.00 | 6,040.00 | 5,960.00 | 6,030.00 | 6,030.00 | 1.17% | 56,472 |
| Sep 19, 2025 | 5,930.00 | 6,010.00 | 5,920.00 | 5,960.00 | 5,960.00 | - | 37,343 |
| Sep 18, 2025 | 5,980.00 | 6,020.00 | 5,940.00 | 5,960.00 | 5,960.00 | -0.33% | 43,099 |
| Sep 17, 2025 | 5,970.00 | 5,980.00 | 5,850.00 | 5,980.00 | 5,980.00 | -0.17% | 33,204 |
| Sep 16, 2025 | 5,930.00 | 6,020.00 | 5,930.00 | 5,990.00 | 5,990.00 | 0.17% | 47,340 |
| Sep 15, 2025 | 5,960.00 | 6,000.00 | 5,900.00 | 5,980.00 | 5,980.00 | 0.34% | 59,743 |
| Sep 12, 2025 | 6,110.00 | 6,110.00 | 5,910.00 | 5,960.00 | 5,960.00 | - | 49,106 |
| Sep 11, 2025 | 5,970.00 | 6,000.00 | 5,900.00 | 5,960.00 | 5,960.00 | -0.17% | 43,037 |
| Sep 10, 2025 | 5,810.00 | 5,990.00 | 5,810.00 | 5,970.00 | 5,970.00 | 2.75% | 44,637 |
| Sep 9, 2025 | 5,820.00 | 5,950.00 | 5,810.00 | 5,810.00 | 5,810.00 | -1.53% | 47,661 |
| Sep 8, 2025 | 5,880.00 | 6,040.00 | 5,850.00 | 5,900.00 | 5,900.00 | 0.34% | 29,373 |
| Sep 5, 2025 | 5,910.00 | 5,960.00 | 5,850.00 | 5,880.00 | 5,880.00 | -0.51% | 16,534 |
| Sep 4, 2025 | 5,880.00 | 5,930.00 | 5,810.00 | 5,910.00 | 5,910.00 | 1.03% | 25,070 |