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
2023-08-014,140.004,140.004,075.004,115.003,812.7849,325
2023-07-314,020.004,110.003,995.004,100.003,798.8819,285
2023-07-283,950.004,035.003,935.004,020.003,724.7638,903
2023-07-273,880.003,985.003,880.003,975.003,683.0660,990
2023-07-264,115.004,140.003,910.003,915.003,627.47137,472
2023-07-254,015.004,140.004,010.004,115.003,812.7870,838
2023-07-244,170.004,200.004,060.004,110.003,808.15139,210
2023-07-214,200.004,255.004,170.004,170.003,863.7454,434
2023-07-204,170.004,265.004,150.004,255.003,942.5047,582
2023-07-194,300.004,315.004,205.004,205.003,896.1764,268
2023-07-184,290.004,380.004,220.004,270.003,956.4085,790
2023-07-174,290.004,370.004,220.004,330.004,011.9963,634
2023-07-144,320.004,360.004,240.004,290.003,974.9365,264
2023-07-134,335.004,385.004,300.004,320.004,002.7340,880
2023-07-124,460.004,465.004,305.004,340.004,021.2658,865
2023-07-114,390.004,400.004,320.004,375.004,053.6938,538
2023-07-104,320.004,450.004,220.004,365.004,044.4284,034
2023-07-074,320.004,365.004,210.004,325.004,007.3692,872
2023-07-064,345.004,415.004,275.004,335.004,016.6393,108
2023-07-054,400.004,455.004,300.004,385.004,062.9582,000
2023-07-044,470.004,485.004,300.004,400.004,076.8595,408
2023-07-034,355.004,480.004,355.004,445.004,118.55107,725
2023-06-304,310.004,395.004,160.004,355.004,035.16116,085
2023-06-294,380.004,405.004,300.004,310.003,993.46141,289
2023-06-284,500.004,505.004,375.004,405.004,081.48122,336
2023-06-274,530.004,580.004,420.004,425.004,100.02126,319
2023-06-264,490.004,595.004,480.004,530.004,197.30128,761
2023-06-234,640.004,665.004,525.004,535.004,201.94198,733
2023-06-224,465.004,670.004,420.004,640.004,299.23414,381
2023-06-214,620.005,040.004,500.004,500.004,169.513,554,192
2023-06-204,660.004,710.004,600.004,620.004,280.69157,071
2023-06-194,735.004,780.004,575.004,670.004,327.02404,389
2023-06-164,615.004,730.004,515.004,715.004,368.72571,282
2023-06-154,510.004,890.004,460.004,585.004,248.262,101,821
2023-06-144,550.004,580.004,425.004,535.004,201.94241,407
2023-06-134,485.004,565.004,485.004,550.004,215.84100,386
2023-06-124,490.004,500.004,450.004,485.004,155.6155,209
2023-06-094,495.004,520.004,440.004,490.004,160.2450,739
2023-06-084,465.004,510.004,435.004,495.004,164.8752,243
2023-06-074,570.004,580.004,480.004,480.004,150.9887,269
2023-06-054,560.004,580.004,530.004,555.004,220.4795,294
2023-06-024,575.004,575.004,510.004,555.004,220.47123,964
2023-06-014,495.004,540.004,460.004,535.004,201.9459,761
2023-05-314,510.004,540.004,475.004,505.004,174.1484,747
2023-05-304,485.004,560.004,435.004,500.004,169.5181,700
2023-05-264,455.004,540.004,415.004,435.004,109.2880,395
2023-05-254,550.004,555.004,420.004,435.004,109.28108,136
2023-05-244,530.004,550.004,460.004,525.004,192.67113,874
2023-05-234,525.004,535.004,440.004,525.004,192.67103,229
2023-05-224,425.004,545.004,365.004,525.004,192.67304,039
2023-05-194,385.004,435.004,375.004,405.004,081.4851,069
2023-05-184,385.004,400.004,355.004,385.004,062.9539,341
2023-05-174,335.004,370.004,285.004,360.004,039.7951,195
2023-05-164,320.004,370.004,300.004,335.004,016.6350,215
2023-05-154,380.004,385.004,265.004,350.004,030.5286,316
2023-05-124,420.004,445.004,365.004,390.004,067.5974,757
2023-05-114,445.004,495.004,415.004,445.004,118.5550,990
2023-05-104,435.004,475.004,380.004,445.004,118.5549,605
2023-05-094,470.004,470.004,390.004,440.004,113.9141,398
2023-05-084,435.004,520.004,425.004,470.004,141.7185,592
← NewerPage 14 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.