Paseco Co. Ltd (KOSDAQ:037070)
South Korea · Delayed Price · Currency is KRW 5,980.00
-10.00 (-0.17%)
At close: Sep 17, 2025
Paseco Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2025 | 5,800.00 | 5,850.00 | 5,700.00 | 5,850.00 | 5,850.00 | 0.86% | 25,419 |
| Sep 2, 2025 | 5,690.00 | 5,820.00 | 5,650.00 | 5,800.00 | 5,800.00 | 1.40% | 60,592 |
| Sep 1, 2025 | 5,830.00 | 5,830.00 | 5,710.00 | 5,720.00 | 5,720.00 | -2.05% | 66,119 |
| Aug 29, 2025 | 5,850.00 | 5,920.00 | 5,840.00 | 5,840.00 | 5,840.00 | -0.85% | 29,806 |
| Aug 28, 2025 | 5,850.00 | 5,920.00 | 5,800.00 | 5,890.00 | 5,890.00 | -0.34% | 62,592 |
| Aug 27, 2025 | 5,970.00 | 6,010.00 | 5,890.00 | 5,910.00 | 5,910.00 | -1.01% | 36,885 |
| Aug 26, 2025 | 6,040.00 | 6,040.00 | 5,890.00 | 5,970.00 | 5,970.00 | -1.16% | 55,913 |
| Aug 25, 2025 | 6,090.00 | 6,090.00 | 6,000.00 | 6,040.00 | 6,040.00 | -0.17% | 48,374 |
| Aug 22, 2025 | 5,970.00 | 6,110.00 | 5,970.00 | 6,050.00 | 6,050.00 | 1.51% | 73,962 |
| Aug 21, 2025 | 5,900.00 | 6,050.00 | 5,900.00 | 5,960.00 | 5,960.00 | 0.17% | 53,052 |
| Aug 20, 2025 | 5,870.00 | 5,960.00 | 5,760.00 | 5,950.00 | 5,950.00 | -0.17% | 117,002 |
| Aug 19, 2025 | 5,940.00 | 6,030.00 | 5,890.00 | 5,960.00 | 5,960.00 | 0.51% | 68,349 |
| Aug 18, 2025 | 6,000.00 | 6,070.00 | 5,930.00 | 5,930.00 | 5,930.00 | -1.82% | 61,145 |
| Aug 14, 2025 | 6,100.00 | 6,100.00 | 5,970.00 | 6,040.00 | 6,040.00 | 0.50% | 49,303 |
| Aug 13, 2025 | 6,020.00 | 6,080.00 | 5,980.00 | 6,010.00 | 6,010.00 | -1.15% | 130,593 |
| Aug 12, 2025 | 6,090.00 | 6,250.00 | 6,060.00 | 6,080.00 | 6,080.00 | -0.33% | 70,930 |
| Aug 11, 2025 | 6,160.00 | 6,160.00 | 6,020.00 | 6,100.00 | 6,100.00 | -1.13% | 76,805 |
| Aug 8, 2025 | 6,250.00 | 6,300.00 | 6,120.00 | 6,170.00 | 6,170.00 | -0.64% | 89,310 |
| Aug 7, 2025 | 6,340.00 | 6,430.00 | 6,100.00 | 6,210.00 | 6,210.00 | -2.97% | 185,607 |
| Aug 6, 2025 | 6,390.00 | 6,480.00 | 6,320.00 | 6,400.00 | 6,400.00 | 0.16% | 91,411 |
| Aug 5, 2025 | 6,410.00 | 6,540.00 | 6,290.00 | 6,390.00 | 6,390.00 | -0.31% | 127,858 |
| Aug 4, 2025 | 6,360.00 | 6,570.00 | 6,350.00 | 6,410.00 | 6,410.00 | -0.47% | 124,571 |
| Aug 1, 2025 | 6,770.00 | 6,830.00 | 6,420.00 | 6,440.00 | 6,440.00 | -5.29% | 296,689 |
| Jul 31, 2025 | 6,910.00 | 7,030.00 | 6,790.00 | 6,800.00 | 6,800.00 | -1.59% | 168,727 |
| Jul 30, 2025 | 7,200.00 | 7,340.00 | 6,900.00 | 6,910.00 | 6,910.00 | -4.16% | 386,838 |
| Jul 29, 2025 | 7,750.00 | 7,750.00 | 7,200.00 | 7,210.00 | 7,210.00 | -7.45% | 530,780 |
| Jul 28, 2025 | 8,060.00 | 8,300.00 | 7,790.00 | 7,790.00 | 7,790.00 | -2.14% | 966,673 |
| Jul 25, 2025 | 8,000.00 | 8,890.00 | 7,780.00 | 7,960.00 | 7,960.00 | -0.50% | 3,186,577 |
| Jul 24, 2025 | 7,800.00 | 8,380.00 | 7,640.00 | 8,000.00 | 8,000.00 | 2.56% | 749,793 |
| Jul 23, 2025 | 8,180.00 | 8,260.00 | 7,700.00 | 7,800.00 | 7,800.00 | -4.65% | 322,970 |
| Jul 22, 2025 | 8,420.00 | 8,480.00 | 8,080.00 | 8,180.00 | 8,180.00 | -3.65% | 311,188 |
| Jul 21, 2025 | 8,330.00 | 8,490.00 | 8,160.00 | 8,490.00 | 8,490.00 | 1.92% | 532,084 |
| Jul 18, 2025 | 7,970.00 | 8,330.00 | 7,910.00 | 8,330.00 | 8,330.00 | 5.04% | 690,139 |
| Jul 17, 2025 | 7,880.00 | 7,940.00 | 7,690.00 | 7,930.00 | 7,930.00 | 0.63% | 240,569 |
| Jul 16, 2025 | 7,870.00 | 7,980.00 | 7,690.00 | 7,880.00 | 7,880.00 | 0.13% | 243,203 |
| Jul 15, 2025 | 8,200.00 | 8,200.00 | 7,850.00 | 7,870.00 | 7,870.00 | -3.79% | 432,156 |
| Jul 14, 2025 | 8,450.00 | 8,570.00 | 8,150.00 | 8,180.00 | 8,180.00 | -5.98% | 718,845 |
| Jul 11, 2025 | 9,090.00 | 9,380.00 | 8,650.00 | 8,700.00 | 8,700.00 | -4.40% | 1,283,938 |