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
2024-04-263,400.003,440.003,385.003,440.003,253.0815,288
2024-04-253,400.003,420.003,395.003,410.003,224.7116,441
2024-04-243,430.003,460.003,400.003,420.003,234.1617,103
2024-04-233,420.003,445.003,370.003,425.003,238.8925,854
2024-04-223,455.003,475.003,385.003,425.003,238.8925,947
2024-04-193,465.003,470.003,380.003,455.003,267.2625,449
2024-04-183,425.003,465.003,425.003,450.003,262.5324,903
2024-04-173,340.003,450.003,340.003,450.003,262.5347,917
2024-04-163,380.003,425.003,235.003,355.003,172.6971,035
2024-04-153,405.003,450.003,380.003,440.003,253.0832,786
2024-04-123,440.003,480.003,410.003,455.003,267.2640,818
2024-04-113,440.003,495.003,400.003,440.003,253.0820,292
2024-04-093,430.003,495.003,415.003,475.003,286.1730,568
2024-04-083,470.003,485.003,420.003,425.003,238.8934,202
2024-04-053,435.003,470.003,425.003,470.003,281.4523,353
2024-04-043,415.003,475.003,415.003,465.003,276.7239,776
2024-04-033,460.003,495.003,420.003,430.003,243.6229,434
2024-04-023,510.003,530.003,450.003,500.003,309.8232,454
2024-04-013,500.003,540.003,485.003,510.003,319.2731,973
2024-03-293,495.003,535.003,450.003,515.003,324.0029,739
2024-03-283,470.003,515.003,470.003,495.003,305.0930,057
2024-03-273,480.003,515.003,455.003,485.003,295.6346,532
2024-03-263,505.003,530.003,475.003,510.003,319.2734,982
2024-03-253,455.003,530.003,455.003,505.003,314.5447,901
2024-03-223,485.003,500.003,430.003,490.003,300.3677,639
2024-03-213,505.003,510.003,445.003,485.003,295.6354,481
2024-03-203,515.003,525.003,460.003,505.003,314.5450,137
2024-03-193,560.003,605.003,460.003,480.003,290.90133,345
2024-03-183,535.003,750.003,535.003,560.003,366.55568,409
2024-03-153,530.003,575.003,530.003,560.003,366.5543,264
2024-03-143,540.003,560.003,475.003,530.003,338.1832,245
2024-03-133,560.003,615.003,520.003,540.003,347.64239,957
2024-03-123,420.003,520.003,365.003,520.003,328.7378,121
2024-03-113,420.003,450.003,390.003,420.003,234.1629,985
2024-03-083,390.003,430.003,320.003,420.003,234.1645,137
2024-03-073,325.003,395.003,300.003,395.003,210.5222,073
2024-03-063,305.003,335.003,305.003,325.003,144.3229,365
2024-03-053,395.003,395.003,300.003,335.003,153.7866,636
2024-03-043,395.003,435.003,375.003,395.003,210.5224,405
2024-02-293,420.003,420.003,375.003,380.003,196.3422,196
2024-02-283,435.003,495.003,390.003,400.003,215.2532,909
2024-02-273,355.003,455.003,350.003,435.003,248.3538,168
2024-02-263,425.003,460.003,365.003,365.003,182.1587,718
2024-02-233,465.003,515.003,430.003,450.003,262.5386,477
2024-02-223,535.003,560.003,485.003,520.003,328.7337,110
2024-02-213,550.003,575.003,510.003,540.003,347.6437,563
2024-02-203,590.003,590.003,530.003,565.003,371.2827,692
2024-02-193,595.003,610.003,555.003,595.003,399.6533,921
2024-02-163,590.003,595.003,510.003,595.003,399.6538,427
2024-02-153,610.003,640.003,550.003,590.003,394.9236,267
2024-02-143,505.003,600.003,505.003,590.003,394.9232,774
2024-02-133,480.003,585.003,445.003,580.003,385.4767,197
2024-02-083,465.003,480.003,430.003,445.003,257.8040,868
2024-02-073,470.003,490.003,435.003,465.003,276.7255,121
2024-02-063,490.003,490.003,420.003,475.003,286.1774,081
2024-02-053,505.003,510.003,450.003,490.003,300.3670,482
2024-02-023,520.003,525.003,475.003,490.003,300.3658,851
2024-02-013,515.003,535.003,450.003,525.003,333.4680,188
2024-01-313,510.003,860.003,480.003,515.003,324.00980,883
2024-01-303,650.003,760.003,525.003,525.003,333.46387,043
← NewerPage 11 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.