Paseco Co. Ltd (KOSDAQ:037070)
South Korea · Delayed Price · Currency is KRW 7,510.00
-10.00 (-0.13%)
At close: Jan 27, 2026
Paseco Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 7,370.00 | 7,500.00 | 7,300.00 | 7,440.00 | 7,440.00 | 1.09% | 41,099 |
| Jan 28, 2026 | 7,510.00 | 7,590.00 | 7,360.00 | 7,360.00 | 7,360.00 | -2.00% | 55,665 |
| Jan 27, 2026 | 7,490.00 | 7,600.00 | 7,410.00 | 7,510.00 | 7,510.00 | -0.13% | 31,341 |
| Jan 26, 2026 | 7,420.00 | 7,590.00 | 7,320.00 | 7,520.00 | 7,520.00 | 1.35% | 57,620 |
| Jan 23, 2026 | 7,330.00 | 7,460.00 | 7,220.00 | 7,420.00 | 7,420.00 | 1.37% | 26,682 |
| Jan 22, 2026 | 7,390.00 | 7,390.00 | 7,220.00 | 7,320.00 | 7,320.00 | -0.95% | 37,745 |
| Jan 21, 2026 | 7,440.00 | 7,440.00 | 7,270.00 | 7,390.00 | 7,390.00 | -0.81% | 16,668 |
| Jan 20, 2026 | 7,290.00 | 7,550.00 | 7,240.00 | 7,450.00 | 7,450.00 | 2.34% | 29,763 |
| Jan 19, 2026 | 7,300.00 | 7,510.00 | 7,280.00 | 7,280.00 | 7,280.00 | -1.62% | 20,377 |
| Jan 16, 2026 | 7,340.00 | 7,450.00 | 7,270.00 | 7,400.00 | 7,400.00 | - | 38,021 |
| Jan 15, 2026 | 7,400.00 | 7,490.00 | 7,310.00 | 7,400.00 | 7,400.00 | -1.20% | 16,925 |
| Jan 14, 2026 | 7,450.00 | 7,490.00 | 7,290.00 | 7,490.00 | 7,490.00 | 0.54% | 13,290 |
| Jan 13, 2026 | 7,240.00 | 7,470.00 | 7,150.00 | 7,450.00 | 7,450.00 | 2.19% | 58,557 |
| Jan 12, 2026 | 7,500.00 | 7,500.00 | 7,290.00 | 7,290.00 | 7,290.00 | -2.80% | 44,932 |
| Jan 9, 2026 | 7,510.00 | 7,570.00 | 7,270.00 | 7,500.00 | 7,500.00 | -0.13% | 32,704 |
| Jan 8, 2026 | 7,640.00 | 7,680.00 | 7,410.00 | 7,510.00 | 7,510.00 | -2.47% | 40,011 |
| Jan 7, 2026 | 7,720.00 | 7,780.00 | 7,440.00 | 7,700.00 | 7,700.00 | -1.03% | 47,762 |
| Jan 6, 2026 | 7,800.00 | 7,870.00 | 7,650.00 | 7,780.00 | 7,780.00 | -1.14% | 46,332 |
| Jan 5, 2026 | 7,840.00 | 7,930.00 | 7,740.00 | 7,870.00 | 7,870.00 | -0.51% | 98,477 |
| Jan 2, 2026 | 7,870.00 | 7,940.00 | 7,810.00 | 7,910.00 | 7,910.00 | -0.25% | 28,327 |
| Dec 30, 2025 | 7,800.00 | 7,940.00 | 7,800.00 | 7,930.00 | 7,930.00 | 0.38% | 19,714 |
| Dec 29, 2025 | 7,900.00 | 7,970.00 | 7,760.00 | 7,900.00 | 7,900.00 | -0.38% | 40,569 |
| Dec 26, 2025 | 7,840.00 | 7,940.00 | 7,830.00 | 7,930.00 | 7,830.00 | 0.13% | 33,626 |
| Dec 24, 2025 | 7,900.00 | 7,940.00 | 7,740.00 | 7,920.00 | 7,820.13 | - | 37,180 |
| Dec 23, 2025 | 7,580.00 | 7,930.00 | 7,570.00 | 7,920.00 | 7,820.13 | 4.62% | 122,402 |
| Dec 22, 2025 | 7,810.00 | 7,850.00 | 7,490.00 | 7,570.00 | 7,474.54 | -3.57% | 72,361 |
| Dec 19, 2025 | 7,730.00 | 7,870.00 | 7,660.00 | 7,850.00 | 7,751.01 | 0.38% | 56,352 |
| Dec 18, 2025 | 7,830.00 | 7,890.00 | 7,690.00 | 7,820.00 | 7,721.39 | -1.01% | 77,322 |
| Dec 17, 2025 | 7,860.00 | 7,960.00 | 7,790.00 | 7,900.00 | 7,800.38 | 0.38% | 30,374 |
| Dec 16, 2025 | 7,920.00 | 7,960.00 | 7,780.00 | 7,870.00 | 7,770.76 | -0.63% | 33,646 |
| Dec 15, 2025 | 7,870.00 | 7,920.00 | 7,770.00 | 7,920.00 | 7,820.13 | 0.51% | 45,748 |
| Dec 12, 2025 | 7,740.00 | 7,900.00 | 7,730.00 | 7,880.00 | 7,780.63 | 1.81% | 67,793 |
| Dec 11, 2025 | 7,690.00 | 7,790.00 | 7,670.00 | 7,740.00 | 7,642.40 | 0.65% | 73,227 |
| Dec 10, 2025 | 7,560.00 | 7,690.00 | 7,450.00 | 7,690.00 | 7,593.03 | 1.72% | 45,838 |
| Dec 9, 2025 | 7,550.00 | 7,650.00 | 7,470.00 | 7,560.00 | 7,464.67 | -0.92% | 26,452 |
| Dec 8, 2025 | 7,540.00 | 7,650.00 | 7,490.00 | 7,630.00 | 7,533.78 | 1.19% | 43,091 |
| Dec 5, 2025 | 7,670.00 | 7,700.00 | 7,410.00 | 7,540.00 | 7,444.92 | -1.69% | 50,873 |
| Dec 4, 2025 | 7,730.00 | 7,770.00 | 7,570.00 | 7,670.00 | 7,573.28 | -1.16% | 47,653 |
| Dec 3, 2025 | 7,750.00 | 7,770.00 | 7,500.00 | 7,760.00 | 7,662.14 | 0.13% | 70,795 |
| Dec 2, 2025 | 7,590.00 | 7,760.00 | 7,480.00 | 7,750.00 | 7,652.27 | 1.71% | 55,190 |
| Dec 1, 2025 | 7,530.00 | 7,750.00 | 7,420.00 | 7,620.00 | 7,523.91 | 0.26% | 141,776 |
| Nov 28, 2025 | 7,220.00 | 7,600.00 | 7,220.00 | 7,600.00 | 7,504.16 | 4.54% | 150,063 |
| Nov 27, 2025 | 7,170.00 | 7,300.00 | 7,140.00 | 7,270.00 | 7,178.32 | 1.39% | 83,305 |
| Nov 26, 2025 | 7,140.00 | 7,190.00 | 7,050.00 | 7,170.00 | 7,079.58 | 0.42% | 45,089 |
| Nov 25, 2025 | 7,140.00 | 7,230.00 | 7,060.00 | 7,140.00 | 7,049.96 | 0.14% | 101,479 |
| Nov 24, 2025 | 7,070.00 | 7,240.00 | 7,040.00 | 7,130.00 | 7,040.09 | 0.99% | 69,175 |
| Nov 21, 2025 | 7,040.00 | 7,170.00 | 6,950.00 | 7,060.00 | 6,970.97 | -0.84% | 96,581 |
| Nov 20, 2025 | 6,740.00 | 7,150.00 | 6,740.00 | 7,120.00 | 7,030.21 | 5.48% | 174,257 |
| Nov 19, 2025 | 6,690.00 | 6,810.00 | 6,690.00 | 6,750.00 | 6,664.88 | 0.45% | 41,166 |
| Nov 18, 2025 | 6,760.00 | 6,920.00 | 6,710.00 | 6,720.00 | 6,635.26 | -1.32% | 59,570 |