See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.76▲ 2.69%
← 177830.KQ stock page

Pavonine Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-084,040.004,100.003,990.004,020.003,724.7649,566
2023-02-073,995.004,065.003,975.004,065.003,766.4534,917
2023-02-063,980.004,025.003,930.003,995.003,701.6033,690
2023-02-033,995.004,025.003,975.004,015.003,720.1345,767
2023-02-024,025.004,025.003,950.003,985.003,692.3376,117
2023-02-013,915.003,955.003,900.003,945.003,655.2760,602
2023-01-313,860.003,910.003,795.003,895.003,608.9448,102
2023-01-303,885.003,910.003,795.003,860.003,576.5124,885
2023-01-273,870.003,890.003,830.003,875.003,590.4129,876
2023-01-263,820.003,875.003,815.003,870.003,585.7867,490
2023-01-253,735.003,840.003,735.003,815.003,534.82164,985
2023-01-203,765.003,765.003,690.003,750.003,474.5925,331
2023-01-193,755.003,800.003,690.003,765.003,488.4993,740
2023-01-183,705.004,140.003,685.003,800.003,520.92831,316
2023-01-173,795.003,815.003,730.003,755.003,479.2219,484
2023-01-163,765.003,815.003,755.003,795.003,516.2821,972
2023-01-133,820.003,845.003,795.003,805.003,525.5522,712
2023-01-123,845.003,845.003,790.003,820.003,539.4521,348
2023-01-113,860.003,880.003,780.003,840.003,557.9829,569
2023-01-103,840.003,855.003,800.003,840.003,557.9822,932
2023-01-093,785.003,905.003,780.003,840.003,557.9834,293
2023-01-063,745.003,810.003,710.003,795.003,516.2825,508
2023-01-053,685.003,785.003,655.003,785.003,507.0229,147
2023-01-043,540.003,685.003,535.003,685.003,414.3620,268
2023-01-033,685.003,710.003,515.003,595.003,330.9776,396
2023-01-023,730.003,895.003,700.003,705.003,432.89119,624
2022-12-293,735.003,755.003,650.003,730.003,456.0643,375
2022-12-283,750.003,775.003,650.003,770.003,493.1218,764
2022-12-273,710.003,770.003,700.003,700.003,335.6144,851
2022-12-263,835.003,850.003,715.003,765.003,394.2046,686
2022-12-233,945.003,945.003,665.003,835.003,457.31107,760
2022-12-224,000.004,015.003,895.003,920.003,533.94164,111
2022-12-213,890.004,240.003,845.003,995.003,601.55701,027
2022-12-203,860.003,870.003,800.003,870.003,488.8624,062
2022-12-193,960.003,970.003,860.003,895.003,511.4029,186
2022-12-163,980.004,130.003,900.003,960.003,570.00119,049
2022-12-153,985.003,995.003,900.003,995.003,601.5517,986
2022-12-143,965.004,025.003,950.003,985.003,592.5426,361
2022-12-133,965.004,010.003,940.003,965.003,574.5118,264
2022-12-123,955.004,045.003,940.003,970.003,579.0127,488
2022-12-093,950.004,005.003,910.003,990.003,597.0535,415
2022-12-083,890.003,960.003,850.003,960.003,570.0026,935
2022-12-073,935.003,935.003,810.003,920.003,533.9422,429
2022-12-063,990.004,000.003,825.003,970.003,579.0135,342
2022-12-054,000.004,040.003,950.004,000.003,606.0675,646
2022-12-024,000.004,005.003,940.003,995.003,601.5524,243
2022-12-014,010.004,030.003,950.004,000.003,606.0662,621
2022-11-303,975.003,980.003,925.003,975.003,583.5221,571
2022-11-293,885.004,015.003,845.003,960.003,570.0090,650
2022-11-283,890.003,905.003,850.003,900.003,515.9149,250
2022-11-253,875.003,940.003,840.003,890.003,506.8913,853
2022-11-243,855.003,885.003,840.003,870.003,488.8623,098
2022-11-233,825.003,905.003,760.003,840.003,461.8245,813
2022-11-223,805.003,835.003,805.003,825.003,448.3021,468
2022-11-213,850.003,875.003,810.003,850.003,470.8316,500
2022-11-183,895.003,895.003,830.003,890.003,506.8926,686
2022-11-174,005.004,005.003,815.003,870.003,488.8675,361
2022-11-163,950.003,960.003,860.003,960.003,570.0025,428
2022-11-153,900.003,940.003,825.003,940.003,551.9738,847
2022-11-143,840.003,880.003,800.003,855.003,475.3422,794
← NewerPage 16 of 21 · 1,228 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.