Paseco Co. Ltd (KOSDAQ:037070)
South Korea · Delayed Price · Currency is KRW 8,010.00
+640.00 (8.68%)
At close: Jul 15, 2026
Paseco Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 7,370.00 | 8,540.00 | 7,370.00 | 8,010.00 | 8,010.00 | 8.68% | 6,947,733 |
| Jul 14, 2026 | 9,110.00 | 9,680.00 | 7,320.00 | 7,370.00 | 7,370.00 | -15.87% | 15,625,206 |
| Jul 13, 2026 | 7,430.00 | 9,000.00 | 7,410.00 | 8,760.00 | 8,760.00 | 25.32% | 11,717,647 |
| Jul 10, 2026 | 6,780.00 | 7,040.00 | 6,740.00 | 6,990.00 | 6,990.00 | 3.10% | 928,674 |
| Jul 9, 2026 | 6,650.00 | 7,350.00 | 6,290.00 | 6,780.00 | 6,780.00 | -0.29% | 1,892,949 |
| Jul 8, 2026 | 7,840.00 | 7,890.00 | 6,510.00 | 6,800.00 | 6,800.00 | -12.93% | 1,737,729 |
| Jul 7, 2026 | 8,970.00 | 9,770.00 | 7,430.00 | 7,810.00 | 7,810.00 | -11.95% | 8,188,017 |
| Jul 6, 2026 | 7,060.00 | 8,870.00 | 6,990.00 | 8,870.00 | 8,870.00 | 29.87% | 8,280,613 |
| Jul 3, 2026 | 6,100.00 | 7,420.00 | 6,100.00 | 6,830.00 | 6,830.00 | 14.41% | 4,577,485 |
| Jul 2, 2026 | 5,810.00 | 6,390.00 | 5,630.00 | 5,970.00 | 5,970.00 | 3.65% | 266,797 |
| Jul 1, 2026 | 6,200.00 | 6,380.00 | 5,710.00 | 5,760.00 | 5,760.00 | -7.10% | 181,220 |
| Jun 30, 2026 | 6,430.00 | 6,860.00 | 6,130.00 | 6,200.00 | 6,200.00 | 0.16% | 325,307 |
| Jun 29, 2026 | 5,290.00 | 6,200.00 | 5,290.00 | 6,190.00 | 6,190.00 | 18.58% | 267,212 |
| Jun 26, 2026 | 5,250.00 | 5,310.00 | 4,990.00 | 5,220.00 | 5,220.00 | -1.14% | 101,984 |
| Jun 25, 2026 | 5,430.00 | 5,590.00 | 5,220.00 | 5,280.00 | 5,280.00 | -2.58% | 111,399 |
| Jun 24, 2026 | 5,750.00 | 5,850.00 | 5,380.00 | 5,420.00 | 5,420.00 | -7.67% | 253,174 |
| Jun 23, 2026 | 6,210.00 | 6,250.00 | 5,770.00 | 5,870.00 | 5,870.00 | -5.48% | 125,671 |
| Jun 22, 2026 | 6,020.00 | 6,300.00 | 6,020.00 | 6,210.00 | 6,210.00 | 0.16% | 46,499 |
| Jun 19, 2026 | 6,290.00 | 6,290.00 | 6,060.00 | 6,200.00 | 6,200.00 | -1.43% | 112,897 |
| Jun 18, 2026 | 6,670.00 | 6,670.00 | 6,250.00 | 6,290.00 | 6,290.00 | -5.70% | 124,318 |
| Jun 17, 2026 | 6,760.00 | 6,800.00 | 6,580.00 | 6,670.00 | 6,670.00 | -1.62% | 134,195 |
| Jun 16, 2026 | 6,950.00 | 7,100.00 | 6,760.00 | 6,780.00 | 6,780.00 | -2.45% | 132,553 |
| Jun 15, 2026 | 7,020.00 | 7,100.00 | 6,640.00 | 6,950.00 | 6,950.00 | 2.81% | 177,754 |
| Jun 12, 2026 | 6,720.00 | 6,960.00 | 6,530.00 | 6,760.00 | 6,760.00 | 4.00% | 216,459 |
| Jun 11, 2026 | 6,450.00 | 6,640.00 | 6,300.00 | 6,500.00 | 6,500.00 | 0.62% | 171,138 |
| Jun 10, 2026 | 6,400.00 | 6,500.00 | 6,140.00 | 6,460.00 | 6,460.00 | 1.57% | 97,995 |
| Jun 9, 2026 | 6,010.00 | 6,760.00 | 6,010.00 | 6,360.00 | 6,360.00 | 5.82% | 127,102 |
| Jun 8, 2026 | 6,090.00 | 6,280.00 | 5,830.00 | 6,010.00 | 6,010.00 | -3.99% | 142,727 |
| Jun 5, 2026 | 6,290.00 | 6,420.00 | 6,120.00 | 6,260.00 | 6,260.00 | -0.48% | 160,418 |
| Jun 4, 2026 | 6,150.00 | 6,460.00 | 6,110.00 | 6,290.00 | 6,290.00 | 0.96% | 124,560 |
| Jun 2, 2026 | 6,110.00 | 6,300.00 | 5,830.00 | 6,230.00 | 6,230.00 | 1.14% | 169,266 |
| Jun 1, 2026 | 6,320.00 | 6,770.00 | 6,100.00 | 6,160.00 | 6,160.00 | -2.07% | 248,712 |
| May 29, 2026 | 6,600.00 | 6,690.00 | 6,280.00 | 6,290.00 | 6,290.00 | -3.82% | 109,463 |
| May 28, 2026 | 6,670.00 | 6,670.00 | 6,230.00 | 6,540.00 | 6,540.00 | -2.39% | 221,105 |
| May 27, 2026 | 6,830.00 | 6,900.00 | 6,350.00 | 6,700.00 | 6,700.00 | -2.90% | 270,189 |
| May 26, 2026 | 7,470.00 | 7,510.00 | 6,670.00 | 6,900.00 | 6,900.00 | -5.48% | 397,785 |
| May 22, 2026 | 7,190.00 | 7,380.00 | 7,130.00 | 7,300.00 | 7,300.00 | 3.11% | 97,659 |
| May 21, 2026 | 7,360.00 | 7,560.00 | 7,000.00 | 7,080.00 | 7,080.00 | -3.28% | 248,212 |
| May 20, 2026 | 8,040.00 | 8,050.00 | 7,030.00 | 7,320.00 | 7,320.00 | -8.96% | 505,425 |
| May 19, 2026 | 8,310.00 | 8,500.00 | 7,980.00 | 8,040.00 | 8,040.00 | -3.48% | 137,738 |
| May 18, 2026 | 8,660.00 | 8,860.00 | 8,050.00 | 8,330.00 | 8,330.00 | -3.25% | 129,594 |
| May 15, 2026 | 8,790.00 | 8,980.00 | 8,570.00 | 8,610.00 | 8,610.00 | -0.35% | 126,546 |
| May 14, 2026 | 9,130.00 | 9,250.00 | 8,590.00 | 8,640.00 | 8,640.00 | -5.16% | 215,715 |
| May 13, 2026 | 9,010.00 | 9,350.00 | 9,010.00 | 9,110.00 | 9,110.00 | 1.33% | 153,251 |
| May 12, 2026 | 8,860.00 | 9,040.00 | 8,700.00 | 8,990.00 | 8,990.00 | 2.98% | 177,101 |
| May 11, 2026 | 9,120.00 | 9,150.00 | 8,690.00 | 8,730.00 | 8,730.00 | -4.28% | 146,443 |
| May 8, 2026 | 9,100.00 | 9,250.00 | 9,060.00 | 9,120.00 | 9,120.00 | -0.33% | 52,768 |
| May 7, 2026 | 9,280.00 | 9,340.00 | 9,050.00 | 9,150.00 | 9,150.00 | -1.40% | 109,698 |
| May 6, 2026 | 9,660.00 | 9,660.00 | 9,090.00 | 9,280.00 | 9,280.00 | -3.93% | 153,265 |
| May 4, 2026 | 9,980.00 | 9,980.00 | 9,620.00 | 9,660.00 | 9,660.00 | -1.23% | 108,324 |