Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 177830.KQ stock page

Pavonine Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,365.003,445.003,320.003,330.003,149.0578,152
2024-07-243,450.003,450.003,385.003,400.003,215.2527,128
2024-07-233,410.003,460.003,370.003,430.003,243.6278,724
2024-07-223,510.003,565.003,395.003,415.003,229.4365,265
2024-07-193,445.003,550.003,435.003,545.003,352.3760,109
2024-07-183,500.003,500.003,440.003,480.003,290.9074,129
2024-07-173,630.003,630.003,515.003,515.003,324.0050,084
2024-07-163,600.003,680.003,595.003,630.003,432.7531,212
2024-07-153,540.003,620.003,525.003,620.003,423.2966,992
2024-07-123,585.003,590.003,520.003,540.003,347.6443,398
2024-07-113,610.003,640.003,565.003,585.003,390.2018,446
2024-07-103,575.003,650.003,545.003,610.003,413.8432,187
2024-07-093,555.003,580.003,530.003,575.003,380.7427,792
2024-07-083,500.003,540.003,485.003,540.003,347.6467,935
2024-07-053,470.003,535.003,450.003,480.003,290.9058,589
2024-07-043,520.003,555.003,435.003,480.003,290.9067,249
2024-07-033,640.003,740.003,465.003,520.003,328.73278,719
2024-07-023,745.003,820.003,670.003,670.003,470.58160,157
2024-07-013,715.003,800.003,715.003,765.003,560.42138,422
2024-06-283,725.004,095.003,685.003,720.003,517.861,629,541
2024-06-273,660.003,980.003,660.003,780.003,574.601,575,207
2024-06-263,710.003,740.003,630.003,695.003,494.22116,095
2024-06-253,730.003,870.003,680.003,755.003,550.96440,130
2024-06-243,730.003,860.003,700.003,745.003,541.5091,550
2024-06-213,800.003,810.003,730.003,760.003,555.6970,227
2024-06-203,780.003,805.003,750.003,800.003,593.51112,995
2024-06-193,740.003,780.003,720.003,780.003,574.60116,793
2024-06-183,650.003,870.003,650.003,750.003,546.23621,126
2024-06-173,600.003,840.003,600.003,685.003,484.76432,130
2024-06-143,645.003,645.003,590.003,605.003,409.1146,447
2024-06-133,625.003,660.003,615.003,650.003,451.6637,263
2024-06-123,600.003,660.003,595.003,640.003,442.2162,359
2024-06-113,660.003,665.003,590.003,590.003,394.9259,607
2024-06-103,600.003,680.003,600.003,660.003,461.1246,958
2024-06-073,665.003,665.003,600.003,610.003,413.8488,042
2024-06-053,700.003,760.003,625.003,670.003,470.58398,105
2024-06-043,655.003,940.003,580.003,705.003,503.681,065,225
2024-06-033,680.003,680.003,625.003,675.003,475.3158,189
2024-05-313,600.003,670.003,575.003,650.003,451.6680,480
2024-05-303,600.003,600.003,545.003,570.003,376.01128,561
2024-05-293,640.003,655.003,570.003,625.003,428.02146,814
2024-05-283,780.003,825.003,640.003,640.003,442.21234,540
2024-05-273,745.003,815.003,735.003,780.003,574.60160,988
2024-05-243,795.003,850.003,775.003,780.003,574.60137,712
2024-05-233,795.003,905.003,775.003,820.003,612.43410,402
2024-05-223,835.003,835.003,745.003,795.003,588.79147,132
2024-05-213,735.003,885.003,710.003,795.003,588.79510,842
2024-05-203,810.003,865.003,710.003,790.003,584.06327,861
2024-05-173,950.004,010.003,800.003,805.003,598.24455,875
2024-05-164,015.004,025.003,895.003,980.003,763.73648,883
2024-05-143,905.004,040.003,895.003,940.003,725.91855,638
2024-05-133,910.004,045.003,810.003,980.003,763.731,280,761
2024-05-103,915.004,110.003,775.004,050.003,829.933,973,793
2024-05-093,435.004,375.003,375.003,980.003,763.7312,916,070
2024-05-083,430.003,475.003,410.003,435.003,248.3525,359
2024-05-073,500.003,500.003,440.003,460.003,271.995,313
2024-05-033,435.003,465.003,425.003,460.003,271.9921,570
2024-05-023,450.003,455.003,410.003,445.003,257.8016,937
2024-04-303,450.003,465.003,430.003,455.003,267.2611,628
2024-04-293,440.003,450.003,425.003,450.003,262.5314,499
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2980.0000 KRW
2024-12-2780.0000 KRW
2023-12-2770.0000 KRW
2022-12-28100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.