Paseco Co. Ltd (KOSDAQ:037070)
South Korea · Delayed Price · Currency is KRW 8,190.00
-110.00 (-1.33%)
At close: Mar 13, 2026
Paseco Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 8,200.00 | 8,250.00 | 8,100.00 | 8,190.00 | 8,190.00 | -1.33% | 34,964 |
| Mar 12, 2026 | 8,010.00 | 8,300.00 | 8,010.00 | 8,300.00 | 8,300.00 | 2.98% | 75,314 |
| Mar 11, 2026 | 8,280.00 | 8,280.00 | 7,990.00 | 8,060.00 | 8,060.00 | -2.66% | 100,538 |
| Mar 10, 2026 | 8,300.00 | 8,400.00 | 8,000.00 | 8,280.00 | 8,280.00 | -0.24% | 133,556 |
| Mar 9, 2026 | 8,110.00 | 8,470.00 | 7,850.00 | 8,300.00 | 8,300.00 | 0.61% | 82,774 |
| Mar 6, 2026 | 8,260.00 | 8,440.00 | 7,970.00 | 8,250.00 | 8,250.00 | -1.32% | 73,285 |
| Mar 5, 2026 | 7,970.00 | 8,410.00 | 7,970.00 | 8,360.00 | 8,360.00 | 6.23% | 80,747 |
| Mar 4, 2026 | 8,150.00 | 8,230.00 | 7,620.00 | 7,870.00 | 7,870.00 | -4.61% | 256,885 |
| Mar 3, 2026 | 8,050.00 | 8,670.00 | 8,050.00 | 8,250.00 | 8,250.00 | 0.49% | 162,620 |
| Feb 27, 2026 | 8,080.00 | 8,250.00 | 8,050.00 | 8,210.00 | 8,210.00 | 1.61% | 49,882 |
| Feb 26, 2026 | 8,340.00 | 8,490.00 | 8,070.00 | 8,080.00 | 8,080.00 | -2.88% | 103,167 |
| Feb 25, 2026 | 8,510.00 | 8,570.00 | 8,310.00 | 8,320.00 | 8,320.00 | -2.58% | 64,576 |
| Feb 24, 2026 | 8,460.00 | 8,570.00 | 8,350.00 | 8,540.00 | 8,540.00 | 0.95% | 67,096 |
| Feb 23, 2026 | 8,390.00 | 8,550.00 | 8,300.00 | 8,460.00 | 8,460.00 | 1.56% | 64,149 |
| Feb 20, 2026 | 8,290.00 | 8,410.00 | 8,240.00 | 8,330.00 | 8,330.00 | 0.73% | 52,744 |
| Feb 19, 2026 | 8,180.00 | 8,350.00 | 8,100.00 | 8,270.00 | 8,270.00 | 1.22% | 67,255 |
| Feb 13, 2026 | 7,920.00 | 8,270.00 | 7,790.00 | 8,170.00 | 8,170.00 | 3.16% | 116,346 |
| Feb 12, 2026 | 8,090.00 | 8,220.00 | 7,790.00 | 7,920.00 | 7,920.00 | -1.49% | 114,691 |
| Feb 11, 2026 | 7,940.00 | 8,120.00 | 7,900.00 | 8,040.00 | 8,040.00 | 1.26% | 122,354 |
| Feb 10, 2026 | 7,870.00 | 7,950.00 | 7,850.00 | 7,940.00 | 7,940.00 | 0.89% | 48,501 |
| Feb 9, 2026 | 7,940.00 | 7,970.00 | 7,780.00 | 7,870.00 | 7,870.00 | -0.63% | 57,265 |
| Feb 6, 2026 | 7,900.00 | 7,960.00 | 7,640.00 | 7,920.00 | 7,920.00 | -0.50% | 47,021 |
| Feb 5, 2026 | 7,980.00 | 8,030.00 | 7,870.00 | 7,960.00 | 7,960.00 | -0.25% | 49,948 |
| Feb 4, 2026 | 7,780.00 | 8,000.00 | 7,770.00 | 7,980.00 | 7,980.00 | 2.57% | 122,986 |
| Feb 3, 2026 | 7,470.00 | 7,850.00 | 7,470.00 | 7,780.00 | 7,780.00 | 4.15% | 71,698 |
| Feb 2, 2026 | 7,460.00 | 7,560.00 | 7,310.00 | 7,470.00 | 7,470.00 | 0.13% | 29,221 |
| Jan 30, 2026 | 7,440.00 | 7,550.00 | 7,400.00 | 7,460.00 | 7,460.00 | 0.27% | 36,130 |
| 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 |