Paseco Co. Ltd (KOSDAQ:037070)
South Korea · Delayed Price · Currency is KRW 5,330.00
+10.00 (0.19%)
At close: Aug 24, 2026
Paseco Co. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |