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%WTI98.07▼ 5.39%
← 177830.KQ stock page

Pavonine Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-113,850.003,895.003,805.003,840.003,461.8257,730
2022-11-103,795.003,815.003,755.003,800.003,425.7624,969
2022-11-093,860.003,860.003,800.003,820.003,443.7925,570
2022-11-083,755.003,890.003,740.003,835.003,457.31117,147
2022-11-073,670.003,745.003,670.003,740.003,371.6728,038
2022-11-043,755.003,755.003,590.003,715.003,349.1322,107
2022-11-033,650.003,760.003,640.003,755.003,385.1921,201
2022-11-023,750.003,775.003,690.003,715.003,349.1314,027
2022-11-013,700.003,770.003,695.003,750.003,380.6819,770
2022-10-313,740.003,755.003,690.003,740.003,371.6721,928
2022-10-283,800.003,800.003,655.003,755.003,385.1938,619
2022-10-273,775.003,790.003,740.003,780.003,407.7336,562
2022-10-263,700.004,195.003,645.003,775.003,403.22456,522
2022-10-253,625.003,710.003,605.003,700.003,335.6134,482
2022-10-243,590.003,665.003,590.003,620.003,263.4820,619
2022-10-213,595.003,655.003,580.003,590.003,236.4427,795
2022-10-203,735.003,735.003,635.003,680.003,317.5824,117
2022-10-193,815.003,815.003,735.003,735.003,367.1623,452
2022-10-183,825.003,890.003,765.003,800.003,425.7652,637
2022-10-173,720.003,825.003,640.003,815.003,439.2831,811
2022-10-143,600.003,960.003,595.003,750.003,380.68312,536
2022-10-133,715.003,715.003,505.003,595.003,240.9587,914
2022-10-123,645.003,710.003,585.003,655.003,295.0464,459
2022-10-113,730.003,780.003,590.003,670.003,308.5660,288
2022-10-073,825.003,890.003,775.003,825.003,448.3031,127
2022-10-063,845.003,865.003,740.003,845.003,466.3391,685
2022-10-053,950.004,045.003,795.003,855.003,475.34169,983
2022-10-043,690.004,170.003,665.003,975.003,583.52586,476
2022-09-303,570.003,740.003,570.003,690.003,326.5970,220
2022-09-293,505.003,750.003,505.003,710.003,344.6258,876
2022-09-283,485.003,595.003,425.003,535.003,186.8669,891
2022-09-273,500.003,595.003,390.003,580.003,227.4292,851
2022-09-263,700.003,700.003,500.003,500.003,155.30113,083
2022-09-233,860.003,860.003,670.003,745.003,376.1761,842
2022-09-223,875.003,875.003,750.003,865.003,484.3662,785
2022-09-213,930.003,975.003,880.003,950.003,560.9821,780
2022-09-203,905.003,975.003,880.003,975.003,583.5249,042
2022-09-193,975.003,990.003,880.003,905.003,520.4262,625
2022-09-164,010.004,055.003,960.003,995.003,601.5530,245
2022-09-154,065.004,110.004,060.004,070.003,669.1717,706
2022-09-144,065.004,065.004,005.004,065.003,664.6620,758
2022-09-134,100.004,145.004,090.004,130.003,723.2643,698
2022-09-084,040.004,110.004,040.004,095.003,691.7058,736
2022-09-073,985.004,115.003,960.004,040.003,642.12122,389
2022-09-063,930.004,055.003,930.004,040.003,642.1259,165
2022-09-054,000.004,000.003,910.003,950.003,560.9844,781
2022-09-024,075.004,075.003,965.004,060.003,660.1550,954
2022-09-014,145.004,145.003,990.004,100.003,696.2137,365
2022-08-314,085.004,130.004,045.004,115.003,709.7349,974
2022-08-303,970.004,100.003,960.004,085.003,682.6942,979
2022-08-294,060.004,060.003,935.004,030.003,633.1146,041
2022-08-264,145.004,155.004,060.004,125.003,718.7544,328
2022-08-254,015.004,285.004,000.004,130.003,723.26258,950
2022-08-243,865.004,250.003,865.003,990.003,597.05387,762
2022-08-233,905.003,925.003,840.003,865.003,484.3659,447
2022-08-224,090.004,090.003,905.004,000.003,606.0680,651
2022-08-194,080.004,135.004,060.004,100.003,696.2128,028
2022-08-184,060.004,110.004,010.004,110.003,705.2337,461
2022-08-174,195.004,210.004,040.004,110.003,705.2376,524
2022-08-164,170.004,230.004,150.004,195.003,781.8664,251
← NewerPage 17 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.