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
2023-11-013,385.003,445.003,350.003,415.003,164.1928,298
2023-10-313,450.003,475.003,300.003,370.003,122.5076,970
2023-10-303,355.003,450.003,355.003,420.003,168.8332,677
2023-10-273,430.003,490.003,325.003,400.003,150.2996,769
2023-10-263,475.003,710.003,370.003,430.003,178.09254,751
2023-10-253,510.003,575.003,475.003,540.003,280.0166,892
2023-10-243,435.003,510.003,325.003,465.003,210.5272,020
2023-10-233,400.003,505.003,380.003,430.003,178.0955,819
2023-10-203,525.003,550.003,325.003,450.003,196.62205,189
2023-10-193,695.003,695.003,505.003,505.003,247.58186,963
2023-10-183,650.003,705.003,605.003,680.003,409.7395,559
2023-10-173,565.003,690.003,565.003,660.003,391.20101,146
2023-10-163,675.003,715.003,520.003,560.003,298.54248,075
2023-10-133,765.003,800.003,670.003,725.003,451.43131,751
2023-10-123,715.003,840.003,710.003,795.003,516.28103,822
2023-10-113,650.003,740.003,610.003,715.003,442.16132,006
2023-10-103,880.003,880.003,625.003,650.003,381.93493,887
2023-10-063,780.003,895.003,760.003,830.003,548.71280,236
2023-10-053,945.003,965.003,655.003,785.003,507.02701,961
2023-10-044,350.004,405.003,920.003,920.003,632.10830,179
2023-09-274,365.004,580.004,360.004,420.004,095.38672,833
2023-09-264,575.004,705.004,450.004,500.004,169.511,120,146
2023-09-254,470.004,825.004,415.004,580.004,243.632,703,171
2023-09-224,620.005,150.004,470.004,575.004,239.005,996,391
2023-09-215,580.005,860.004,750.004,765.004,415.059,864,840
2023-09-204,025.005,260.004,010.005,260.004,873.694,597,582
2023-09-194,010.004,070.003,970.004,050.003,752.5668,536
2023-09-184,095.004,105.004,015.004,050.003,752.5619,967
2023-09-154,060.004,130.004,060.004,095.003,794.2516,653
2023-09-144,035.004,070.004,030.004,070.003,771.0924,062
2023-09-134,100.004,135.004,030.004,035.003,738.6659,430
2023-09-124,085.004,200.004,080.004,125.003,822.0553,685
2023-09-114,080.004,115.004,050.004,090.003,789.6244,741
2023-09-084,105.004,120.004,050.004,120.003,817.4226,413
2023-09-074,100.004,170.004,055.004,105.003,803.5236,379
2023-09-064,090.004,200.004,085.004,135.003,831.3118,284
2023-09-054,100.004,130.004,050.004,090.003,789.6227,678
2023-09-044,150.004,150.004,050.004,100.003,798.8848,150
2023-09-014,150.004,165.004,075.004,125.003,822.0559,101
2023-08-314,205.004,225.004,110.004,150.003,845.2175,776
2023-08-304,245.004,275.004,205.004,205.003,896.1747,008
2023-08-294,225.004,300.004,220.004,260.003,947.1356,364
2023-08-284,215.004,295.004,150.004,265.003,951.77114,880
2023-08-254,195.004,295.004,150.004,215.003,905.44101,971
2023-08-244,300.004,360.004,155.004,215.003,905.44181,787
2023-08-234,240.004,380.004,205.004,300.003,984.20265,471
2023-08-224,055.004,425.004,020.004,245.003,933.24876,943
2023-08-214,000.004,090.003,985.004,050.003,752.5653,405
2023-08-183,930.004,115.003,910.004,000.003,706.2385,163
2023-08-174,020.004,030.003,895.004,015.003,720.13113,161
2023-08-164,075.004,125.003,990.004,010.003,715.49130,569
2023-08-144,200.004,205.004,120.004,125.003,822.0593,985
2023-08-114,125.004,240.004,120.004,200.003,891.54178,659
2023-08-104,190.004,190.004,100.004,125.003,822.05280,564
2023-08-094,640.004,760.004,230.004,235.003,923.972,596,485
2023-08-084,155.004,450.004,060.004,170.003,863.741,340,712
2023-08-074,060.004,180.004,060.004,155.003,849.8528,477
2023-08-044,175.004,195.004,110.004,180.003,873.0127,810
2023-08-034,055.004,185.004,045.004,180.003,873.0139,756
2023-08-024,145.004,145.004,090.004,125.003,822.0524,276
← NewerPage 13 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.