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
2023-05-044,405.004,470.004,375.004,430.004,104.6581,444
2023-05-034,435.004,500.004,380.004,455.004,127.8187,171
2023-05-024,370.004,475.004,370.004,440.004,113.91113,207
2023-04-284,435.004,445.004,325.004,360.004,039.7988,200
2023-04-274,280.004,415.004,265.004,400.004,076.85112,453
2023-04-264,330.004,390.004,260.004,300.003,984.2092,096
2023-04-254,370.004,405.004,260.004,320.004,002.73158,588
2023-04-244,490.004,490.004,350.004,380.004,058.32136,397
2023-04-214,510.004,540.004,420.004,490.004,160.24188,793
2023-04-204,640.004,640.004,495.004,550.004,215.84242,571
2023-04-194,635.004,645.004,540.004,620.004,280.69210,489
2023-04-184,695.004,700.004,460.004,600.004,262.16300,293
2023-04-174,745.004,750.004,630.004,650.004,308.49301,682
2023-04-144,640.004,720.004,630.004,690.004,345.55439,045
2023-04-134,645.004,665.004,570.004,605.004,266.80268,157
2023-04-124,690.004,740.004,600.004,670.004,327.02441,596
2023-04-114,630.004,735.004,540.004,705.004,359.45573,902
2023-04-104,605.004,715.004,560.004,695.004,350.19657,680
2023-04-074,790.004,790.004,530.004,630.004,289.961,076,722
2023-04-064,745.004,820.004,615.004,790.004,438.212,522,430
2023-04-054,115.005,340.004,075.004,800.004,447.4714,270,770
2023-04-044,065.004,115.004,015.004,115.003,812.7874,924
2023-04-034,060.004,170.004,045.004,065.003,766.45106,699
2023-03-314,095.004,120.003,995.004,040.003,743.2948,547
2023-03-304,060.004,115.004,030.004,095.003,794.2553,583
2023-03-294,020.004,065.004,005.004,050.003,752.5656,332
2023-03-283,990.004,045.003,965.004,030.003,734.0339,333
2023-03-274,045.004,045.003,940.003,990.003,696.9628,333
2023-03-243,940.004,075.003,930.004,010.003,715.4988,044
2023-03-234,045.004,045.003,930.003,930.003,641.3751,227
2023-03-224,040.004,085.003,940.004,065.003,766.45100,510
2023-03-213,995.004,050.003,935.003,980.003,687.7024,177
2023-03-203,990.004,045.003,980.004,005.003,710.8637,414
2023-03-173,965.004,015.003,870.003,990.003,696.9659,510
2023-03-163,935.003,975.003,825.003,940.003,650.6437,697
2023-03-153,830.003,940.003,830.003,935.003,646.0059,979
2023-03-143,925.003,925.003,760.003,830.003,548.7198,697
2023-03-133,940.003,980.003,870.003,965.003,673.8052,592
2023-03-104,040.004,040.003,970.003,980.003,687.7081,174
2023-03-094,175.004,175.004,030.004,100.003,798.88141,508
2023-03-084,100.004,360.003,930.004,200.003,891.54940,030
2023-03-074,145.004,170.004,075.004,115.003,812.7844,272
2023-03-064,135.004,170.004,070.004,145.003,840.5849,133
2023-03-034,100.004,140.004,080.004,140.003,835.9544,557
2023-03-024,085.004,130.004,050.004,090.003,789.6234,789
2023-02-284,050.004,085.004,020.004,085.003,784.9921,175
2023-02-274,095.004,095.004,020.004,050.003,752.5638,367
2023-02-244,160.004,160.004,055.004,125.003,822.0541,475
2023-02-234,075.004,135.004,060.004,135.003,831.3148,959
2023-02-224,145.004,170.004,030.004,115.003,812.7868,599
2023-02-214,180.004,205.004,100.004,150.003,845.2171,668
2023-02-204,010.004,175.004,010.004,175.003,868.38130,583
2023-02-173,990.004,015.003,975.004,010.003,715.4929,711
2023-02-164,025.004,025.003,980.003,990.003,696.9649,912
2023-02-154,075.004,095.003,985.003,995.003,701.6060,701
2023-02-144,075.004,100.004,030.004,075.003,775.7251,637
2023-02-134,060.004,135.003,950.004,075.003,775.7278,054
2023-02-104,070.004,095.003,965.004,065.003,766.4543,164
2023-02-094,020.004,085.004,000.004,070.003,771.0944,734
2023-02-084,040.004,100.003,990.004,020.003,724.7649,566
← NewerPage 15 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.