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
2024-01-293,635.003,680.003,570.003,670.003,470.5857,161
2024-01-263,590.003,635.003,565.003,635.003,437.4857,567
2024-01-253,600.003,650.003,580.003,635.003,437.4893,858
2024-01-243,630.003,650.003,590.003,615.003,418.5739,067
2024-01-233,560.003,655.003,560.003,625.003,428.0267,161
2024-01-223,635.003,640.003,575.003,610.003,413.8436,657
2024-01-193,575.003,650.003,525.003,605.003,409.1185,877
2024-01-183,570.003,580.003,500.003,555.003,361.8344,045
2024-01-173,595.003,595.003,475.003,575.003,380.7472,947
2024-01-163,550.003,640.003,510.003,560.003,366.5556,006
2024-01-153,585.003,600.003,525.003,550.003,357.1041,420
2024-01-123,585.003,585.003,505.003,560.003,366.5545,292
2024-01-113,565.003,585.003,530.003,550.003,357.1041,802
2024-01-103,555.003,580.003,500.003,580.003,385.4734,817
2024-01-093,505.003,555.003,505.003,555.003,361.8339,937
2024-01-083,500.003,525.003,480.003,500.003,309.8227,821
2024-01-053,540.003,540.003,495.003,520.003,328.7332,463
2024-01-043,540.003,540.003,470.003,530.003,338.1839,727
2024-01-033,475.003,540.003,475.003,525.003,333.4631,080
2024-01-023,470.003,525.003,445.003,490.003,300.3682,120
2023-12-283,480.003,500.003,435.003,450.003,262.5366,390
2023-12-273,435.003,475.003,415.003,465.003,276.7249,996
2023-12-263,530.003,530.003,435.003,465.003,210.5276,089
2023-12-223,485.003,520.003,455.003,495.003,238.3275,555
2023-12-213,485.003,510.003,430.003,485.003,229.0529,761
2023-12-203,505.003,510.003,470.003,490.003,233.6876,444
2023-12-193,495.003,510.003,430.003,475.003,219.7930,398
2023-12-183,460.003,480.003,440.003,460.003,205.8945,068
2023-12-153,450.003,470.003,420.003,450.003,196.6243,252
2023-12-143,485.003,530.003,420.003,430.003,178.09170,700
2023-12-133,550.003,550.003,460.003,485.003,229.05104,691
2023-12-123,600.003,610.003,500.003,550.003,289.28227,530
2023-12-113,580.003,635.003,570.003,570.003,307.81207,037
2023-12-083,965.003,965.003,570.003,570.003,307.811,245,485
2023-12-073,630.003,630.003,565.003,605.003,340.2461,944
2023-12-063,565.003,630.003,540.003,630.003,363.4042,367
2023-12-053,615.003,615.003,550.003,570.003,307.8135,705
2023-12-043,610.003,625.003,555.003,615.003,349.5026,530
2023-12-013,575.003,610.003,535.003,610.003,344.8719,025
2023-11-303,575.003,600.003,540.003,575.003,312.4425,554
2023-11-293,565.003,580.003,500.003,575.003,312.4432,112
2023-11-283,625.003,625.003,565.003,565.003,303.1850,586
2023-11-273,665.003,670.003,595.003,630.003,363.4065,621
2023-11-243,600.003,670.003,595.003,665.003,395.8330,864
2023-11-233,650.003,680.003,600.003,625.003,358.7740,620
2023-11-223,645.003,645.003,595.003,625.003,358.7725,554
2023-11-213,690.003,690.003,625.003,650.003,381.9325,592
2023-11-203,620.003,680.003,585.003,645.003,377.3061,156
2023-11-173,670.003,670.003,560.003,620.003,354.1468,990
2023-11-163,645.003,660.003,600.003,635.003,368.0427,567
2023-11-153,635.003,645.003,590.003,645.003,377.3072,627
2023-11-143,475.003,590.003,460.003,585.003,321.7144,018
2023-11-133,555.003,585.003,455.003,515.003,256.8559,273
2023-11-103,505.003,620.003,475.003,585.003,321.7158,178
2023-11-093,550.003,580.003,490.003,570.003,307.8151,251
2023-11-083,610.003,625.003,530.003,550.003,289.2860,214
2023-11-073,695.003,695.003,535.003,610.003,344.8773,109
2023-11-063,585.003,790.003,545.003,640.003,372.67309,877
2023-11-033,525.003,605.003,475.003,575.003,312.4444,877
2023-11-023,435.003,525.003,430.003,525.003,266.1164,774
← NewerPage 12 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.