Paseco Co. Ltd (KOSDAQ:037070)
South Korea · Delayed Price · Currency is KRW 6,490.00
+30.00 (0.46%)
At close: Sep 18, 2026
Paseco Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6,460.00 | 6,500.00 | 6,210.00 | 6,490.00 | 6,490.00 | 0.46% | 67,210 |
| Sep 17, 2026 | 6,220.00 | 6,460.00 | 6,180.00 | 6,460.00 | 6,460.00 | 3.86% | 60,137 |
| Sep 16, 2026 | 6,110.00 | 6,250.00 | 6,080.00 | 6,220.00 | 6,220.00 | 0.65% | 56,327 |
| Sep 15, 2026 | 5,980.00 | 6,190.00 | 5,980.00 | 6,180.00 | 6,180.00 | 1.64% | 50,258 |
| Sep 14, 2026 | 6,020.00 | 6,120.00 | 5,930.00 | 6,080.00 | 6,080.00 | 1.00% | 70,390 |
| Sep 11, 2026 | 6,090.00 | 6,090.00 | 5,900.00 | 6,020.00 | 6,020.00 | -1.95% | 36,690 |
| Sep 10, 2026 | 5,930.00 | 6,150.00 | 5,880.00 | 6,140.00 | 6,140.00 | 2.68% | 36,381 |
| Sep 9, 2026 | 5,870.00 | 6,000.00 | 5,860.00 | 5,980.00 | 5,980.00 | 0.67% | 45,836 |
| Sep 8, 2026 | 5,970.00 | 6,100.00 | 5,840.00 | 5,940.00 | 5,940.00 | -1.16% | 86,546 |
| Sep 7, 2026 | 6,150.00 | 6,220.00 | 5,950.00 | 6,010.00 | 6,010.00 | -2.28% | 122,160 |
| Sep 4, 2026 | 6,250.00 | 6,320.00 | 5,860.00 | 6,150.00 | 6,150.00 | -1.60% | 122,620 |
| Sep 3, 2026 | 6,100.00 | 6,280.00 | 6,100.00 | 6,250.00 | 6,250.00 | 2.46% | 129,532 |
| Sep 2, 2026 | 5,920.00 | 6,250.00 | 5,900.00 | 6,100.00 | 6,100.00 | 0.33% | 155,061 |
| Sep 1, 2026 | 6,000.00 | 6,180.00 | 6,000.00 | 6,080.00 | 6,080.00 | 0.50% | 172,839 |
| Aug 31, 2026 | 5,830.00 | 6,130.00 | 5,740.00 | 6,050.00 | 6,050.00 | 4.49% | 287,105 |
| Aug 28, 2026 | 5,620.00 | 5,950.00 | 5,570.00 | 5,790.00 | 5,790.00 | 2.48% | 169,871 |
| Aug 27, 2026 | 5,690.00 | 5,780.00 | 5,580.00 | 5,650.00 | 5,650.00 | -0.70% | 135,601 |
| Aug 26, 2026 | 5,370.00 | 5,730.00 | 5,320.00 | 5,690.00 | 5,690.00 | 5.76% | 195,391 |
| Aug 25, 2026 | 5,300.00 | 5,380.00 | 5,210.00 | 5,380.00 | 5,380.00 | 0.94% | 75,874 |
| Aug 24, 2026 | 5,300.00 | 5,420.00 | 5,290.00 | 5,330.00 | 5,330.00 | 0.19% | 79,787 |
| Aug 21, 2026 | 5,330.00 | 5,460.00 | 5,280.00 | 5,320.00 | 5,320.00 | -2.39% | 139,024 |
| Aug 20, 2026 | 5,470.00 | 5,690.00 | 5,280.00 | 5,450.00 | 5,450.00 | - | 237,457 |
| Aug 19, 2026 | 5,650.00 | 5,730.00 | 5,450.00 | 5,450.00 | 5,450.00 | -4.39% | 247,212 |
| Aug 18, 2026 | 5,740.00 | 5,920.00 | 5,630.00 | 5,700.00 | 5,700.00 | 0.18% | 332,368 |
| Aug 14, 2026 | 5,660.00 | 6,220.00 | 5,630.00 | 5,690.00 | 5,690.00 | 1.43% | 720,467 |
| Aug 13, 2026 | 5,810.00 | 5,820.00 | 5,580.00 | 5,610.00 | 5,610.00 | -2.60% | 305,957 |
| Aug 12, 2026 | 5,810.00 | 5,850.00 | 5,690.00 | 5,760.00 | 5,760.00 | -1.87% | 256,201 |
| Aug 11, 2026 | 5,990.00 | 5,990.00 | 5,710.00 | 5,870.00 | 5,870.00 | -0.51% | 283,622 |
| Aug 10, 2026 | 5,930.00 | 5,950.00 | 5,590.00 | 5,900.00 | 5,900.00 | -3.28% | 583,485 |
| Aug 7, 2026 | 6,550.00 | 6,570.00 | 6,010.00 | 6,100.00 | 6,100.00 | -6.87% | 531,391 |
| Aug 6, 2026 | 7,330.00 | 7,390.00 | 6,550.00 | 6,550.00 | 6,550.00 | -9.03% | 1,144,388 |
| Aug 5, 2026 | 7,020.00 | 7,260.00 | 6,780.00 | 7,200.00 | 7,200.00 | 3.15% | 901,209 |
| Aug 4, 2026 | 7,500.00 | 7,620.00 | 6,890.00 | 6,980.00 | 6,980.00 | -4.38% | 2,077,283 |
| Aug 3, 2026 | 7,140.00 | 8,310.00 | 7,110.00 | 7,300.00 | 7,300.00 | 10.44% | 5,833,630 |
| Jul 31, 2026 | 6,030.00 | 6,850.00 | 6,010.00 | 6,610.00 | 6,610.00 | 7.31% | 1,747,293 |
| Jul 30, 2026 | 5,880.00 | 6,500.00 | 5,680.00 | 6,160.00 | 6,160.00 | 5.30% | 1,610,996 |
| Jul 29, 2026 | 6,620.00 | 6,690.00 | 5,680.00 | 5,850.00 | 5,850.00 | -12.95% | 861,697 |
| Jul 28, 2026 | 7,550.00 | 7,940.00 | 6,470.00 | 6,720.00 | 6,720.00 | -6.67% | 2,683,435 |
| Jul 27, 2026 | 7,320.00 | 8,220.00 | 7,190.00 | 7,200.00 | 7,200.00 | 5.73% | 8,565,208 |
| Jul 24, 2026 | 6,030.00 | 7,550.00 | 5,890.00 | 6,810.00 | 6,810.00 | 15.23% | 8,510,260 |
| Jul 23, 2026 | 5,790.00 | 5,960.00 | 5,660.00 | 5,910.00 | 5,910.00 | 1.55% | 486,077 |
| Jul 22, 2026 | 6,170.00 | 6,280.00 | 5,800.00 | 5,820.00 | 5,820.00 | -4.75% | 814,403 |
| Jul 21, 2026 | 6,900.00 | 6,990.00 | 6,070.00 | 6,110.00 | 6,110.00 | -12.59% | 1,235,027 |
| Jul 20, 2026 | 7,780.00 | 8,150.00 | 6,900.00 | 6,990.00 | 6,990.00 | -12.95% | 1,545,237 |
| Jul 16, 2026 | 8,330.00 | 9,120.00 | 7,930.00 | 8,030.00 | 8,030.00 | 0.25% | 10,840,704 |
| 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 |