Paseco Co. Ltd (KOSDAQ:037070)
South Korea · Delayed Price · Currency is KRW 9,700.00
-80.00 (-0.82%)
At close: Apr 29, 2026
Paseco Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 9,700.00 | 9,860.00 | 9,690.00 | 9,780.00 | 9,780.00 | 0.82% | 61,657 |
| Apr 29, 2026 | 9,780.00 | 9,790.00 | 9,650.00 | 9,700.00 | 9,700.00 | -0.82% | 53,854 |
| Apr 28, 2026 | 9,810.00 | 9,890.00 | 9,700.00 | 9,780.00 | 9,780.00 | -0.31% | 68,847 |
| Apr 27, 2026 | 9,890.00 | 9,920.00 | 9,700.00 | 9,810.00 | 9,810.00 | 0.31% | 100,146 |
| Apr 24, 2026 | 9,390.00 | 9,800.00 | 9,360.00 | 9,780.00 | 9,780.00 | 4.49% | 171,092 |
| Apr 23, 2026 | 9,590.00 | 9,590.00 | 9,300.00 | 9,360.00 | 9,360.00 | -0.64% | 71,509 |
| Apr 22, 2026 | 9,370.00 | 9,470.00 | 9,300.00 | 9,420.00 | 9,420.00 | 0.53% | 90,919 |
| Apr 21, 2026 | 9,110.00 | 9,490.00 | 9,100.00 | 9,370.00 | 9,370.00 | 2.85% | 122,494 |
| Apr 20, 2026 | 9,200.00 | 9,290.00 | 9,110.00 | 9,110.00 | 9,110.00 | -0.87% | 72,683 |
| Apr 17, 2026 | 9,190.00 | 9,450.00 | 9,180.00 | 9,190.00 | 9,190.00 | -0.76% | 104,619 |
| Apr 16, 2026 | 9,200.00 | 9,880.00 | 9,140.00 | 9,260.00 | 9,260.00 | 0.87% | 416,498 |
| Apr 15, 2026 | 8,990.00 | 9,340.00 | 8,900.00 | 9,180.00 | 9,180.00 | 2.91% | 171,154 |
| Apr 14, 2026 | 8,480.00 | 8,940.00 | 8,460.00 | 8,920.00 | 8,920.00 | 5.56% | 167,628 |
| Apr 13, 2026 | 8,580.00 | 8,580.00 | 8,400.00 | 8,450.00 | 8,450.00 | -0.59% | 61,865 |
| Apr 10, 2026 | 8,330.00 | 8,530.00 | 8,260.00 | 8,500.00 | 8,500.00 | 2.04% | 72,087 |
| Apr 9, 2026 | 8,380.00 | 8,410.00 | 8,210.00 | 8,330.00 | 8,330.00 | -1.42% | 102,656 |
| Apr 8, 2026 | 8,520.00 | 8,590.00 | 8,330.00 | 8,450.00 | 8,450.00 | 0.60% | 79,182 |
| Apr 7, 2026 | 8,500.00 | 8,580.00 | 8,260.00 | 8,400.00 | 8,400.00 | -0.47% | 72,424 |
| Apr 6, 2026 | 8,570.00 | 8,630.00 | 8,380.00 | 8,440.00 | 8,440.00 | -2.09% | 71,001 |
| Apr 3, 2026 | 8,690.00 | 8,690.00 | 8,430.00 | 8,620.00 | 8,620.00 | 2.62% | 30,889 |
| Apr 2, 2026 | 8,760.00 | 8,760.00 | 8,350.00 | 8,400.00 | 8,400.00 | -3.89% | 95,899 |
| Apr 1, 2026 | 8,430.00 | 8,750.00 | 8,350.00 | 8,740.00 | 8,740.00 | 5.17% | 73,929 |
| Mar 31, 2026 | 8,440.00 | 8,560.00 | 8,220.00 | 8,310.00 | 8,310.00 | -1.31% | 62,779 |
| Mar 30, 2026 | 8,500.00 | 8,500.00 | 8,280.00 | 8,420.00 | 8,420.00 | -1.17% | 45,202 |
| Mar 27, 2026 | 8,520.00 | 8,670.00 | 8,430.00 | 8,520.00 | 8,520.00 | -0.81% | 78,522 |
| Mar 26, 2026 | 8,460.00 | 8,720.00 | 8,400.00 | 8,590.00 | 8,590.00 | 1.78% | 104,901 |
| Mar 25, 2026 | 8,250.00 | 8,550.00 | 8,220.00 | 8,440.00 | 8,440.00 | 2.43% | 99,047 |
| Mar 24, 2026 | 8,290.00 | 8,350.00 | 8,070.00 | 8,240.00 | 8,240.00 | 1.35% | 71,330 |
| Mar 23, 2026 | 8,260.00 | 8,270.00 | 8,110.00 | 8,130.00 | 8,130.00 | -1.69% | 96,054 |
| Mar 20, 2026 | 8,210.00 | 8,460.00 | 8,180.00 | 8,270.00 | 8,270.00 | 0.73% | 144,768 |
| Mar 19, 2026 | 8,130.00 | 8,240.00 | 8,060.00 | 8,210.00 | 8,210.00 | 0.24% | 37,479 |
| Mar 18, 2026 | 8,250.00 | 8,350.00 | 8,130.00 | 8,190.00 | 8,190.00 | -0.61% | 67,887 |
| Mar 17, 2026 | 8,200.00 | 8,300.00 | 8,110.00 | 8,240.00 | 8,240.00 | 1.10% | 39,634 |
| Mar 16, 2026 | 8,150.00 | 8,270.00 | 8,030.00 | 8,150.00 | 8,150.00 | -0.49% | 22,373 |
| 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 |