Paseco Co. Ltd (KOSDAQ:037070)
South Korea · Delayed Price · Currency is KRW 7,320.00
-720.00 (-8.96%)
At close: May 20, 2026
Paseco Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 9,700.00 | 9,860.00 | 9,690.00 | 9,780.00 | 9,780.00 | 0.82% | 61,961 |
| Apr 29, 2026 | 9,780.00 | 9,790.00 | 9,650.00 | 9,700.00 | 9,700.00 | -0.82% | 53,985 |
| Apr 28, 2026 | 9,810.00 | 9,890.00 | 9,700.00 | 9,780.00 | 9,780.00 | -0.31% | 68,977 |
| 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% | 172,476 |
| Apr 23, 2026 | 9,590.00 | 9,590.00 | 9,300.00 | 9,360.00 | 9,360.00 | -0.64% | 72,114 |
| Apr 22, 2026 | 9,370.00 | 9,470.00 | 9,300.00 | 9,420.00 | 9,420.00 | 0.53% | 91,787 |
| 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% | 72,829 |
| Apr 17, 2026 | 9,190.00 | 9,450.00 | 9,180.00 | 9,190.00 | 9,190.00 | -0.76% | 105,950 |
| Apr 16, 2026 | 9,200.00 | 9,880.00 | 9,140.00 | 9,260.00 | 9,260.00 | 0.87% | 417,787 |
| Apr 15, 2026 | 8,990.00 | 9,340.00 | 8,900.00 | 9,180.00 | 9,180.00 | 2.91% | 171,697 |
| Apr 14, 2026 | 8,480.00 | 8,940.00 | 8,460.00 | 8,920.00 | 8,920.00 | 5.56% | 168,451 |
| 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% | 73,085 |
| Apr 9, 2026 | 8,380.00 | 8,410.00 | 8,210.00 | 8,330.00 | 8,330.00 | -1.42% | 102,678 |
| Apr 8, 2026 | 8,520.00 | 8,590.00 | 8,330.00 | 8,450.00 | 8,450.00 | 0.60% | 79,279 |
| Apr 7, 2026 | 8,500.00 | 8,580.00 | 8,260.00 | 8,400.00 | 8,400.00 | -0.47% | 72,425 |
| 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% | 30,999 |
| Apr 2, 2026 | 8,760.00 | 8,760.00 | 8,350.00 | 8,400.00 | 8,400.00 | -3.89% | 96,113 |
| Apr 1, 2026 | 8,430.00 | 8,750.00 | 8,350.00 | 8,740.00 | 8,740.00 | 5.17% | 74,059 |
| Mar 31, 2026 | 8,440.00 | 8,560.00 | 8,220.00 | 8,310.00 | 8,310.00 | -1.31% | 64,499 |
| 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% | 79,085 |
| Mar 26, 2026 | 8,460.00 | 8,720.00 | 8,400.00 | 8,590.00 | 8,590.00 | 1.78% | 105,599 |
| Mar 25, 2026 | 8,250.00 | 8,550.00 | 8,220.00 | 8,440.00 | 8,440.00 | 2.43% | 99,572 |
| Mar 24, 2026 | 8,290.00 | 8,350.00 | 8,070.00 | 8,240.00 | 8,240.00 | 1.35% | 73,312 |
| Mar 23, 2026 | 8,260.00 | 8,270.00 | 8,110.00 | 8,130.00 | 8,130.00 | -1.69% | 96,664 |
| Mar 20, 2026 | 8,210.00 | 8,460.00 | 8,180.00 | 8,270.00 | 8,270.00 | 0.73% | 144,812 |
| Mar 19, 2026 | 8,130.00 | 8,240.00 | 8,060.00 | 8,210.00 | 8,210.00 | 0.24% | 38,025 |
| Mar 18, 2026 | 8,250.00 | 8,350.00 | 8,130.00 | 8,190.00 | 8,190.00 | -0.61% | 68,206 |
| Mar 17, 2026 | 8,200.00 | 8,300.00 | 8,110.00 | 8,240.00 | 8,240.00 | 1.10% | 39,701 |
| 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% | 34,988 |
| Mar 12, 2026 | 8,010.00 | 8,300.00 | 8,010.00 | 8,300.00 | 8,300.00 | 2.98% | 75,880 |
| Mar 11, 2026 | 8,280.00 | 8,280.00 | 7,990.00 | 8,060.00 | 8,060.00 | -2.66% | 100,962 |