Pavonine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 4,130.00 | 4,165.00 | 4,090.00 | 4,145.00 | 3,736.78 | 54,703 |
| 2022-08-11 | 4,135.00 | 4,185.00 | 4,115.00 | 4,120.00 | 3,714.24 | 33,488 |
| 2022-08-10 | 4,100.00 | 4,140.00 | 4,030.00 | 4,140.00 | 3,732.27 | 48,679 |
| 2022-08-09 | 4,070.00 | 4,220.00 | 4,070.00 | 4,155.00 | 3,745.80 | 57,648 |
| 2022-08-08 | 4,170.00 | 4,170.00 | 4,065.00 | 4,105.00 | 3,700.72 | 52,429 |
| 2022-08-05 | 4,175.00 | 4,200.00 | 4,135.00 | 4,165.00 | 3,754.81 | 44,629 |
| 2022-08-04 | 4,200.00 | 4,205.00 | 4,130.00 | 4,175.00 | 3,763.83 | 48,929 |
| 2022-08-03 | 4,125.00 | 4,190.00 | 4,095.00 | 4,165.00 | 3,754.81 | 92,528 |
| 2022-08-02 | 4,105.00 | 4,160.00 | 4,075.00 | 4,125.00 | 3,718.75 | 54,221 |
| 2022-08-01 | 4,090.00 | 4,145.00 | 4,060.00 | 4,130.00 | 3,723.26 | 46,011 |
| 2022-07-29 | 4,110.00 | 4,110.00 | 4,045.00 | 4,090.00 | 3,687.20 | 47,792 |
| 2022-07-28 | 4,135.00 | 4,150.00 | 4,055.00 | 4,080.00 | 3,678.18 | 74,176 |
| 2022-07-27 | 4,140.00 | 4,140.00 | 4,065.00 | 4,100.00 | 3,696.21 | 40,894 |
| 2022-07-26 | 4,040.00 | 4,260.00 | 4,035.00 | 4,135.00 | 3,727.76 | 232,436 |
| 2022-07-25 | 4,055.00 | 4,055.00 | 3,960.00 | 4,035.00 | 3,637.61 | 44,342 |
| 2022-07-22 | 3,985.00 | 4,235.00 | 3,985.00 | 4,045.00 | 3,646.63 | 313,414 |
| 2022-07-21 | 3,960.00 | 4,000.00 | 3,920.00 | 3,980.00 | 3,588.03 | 36,967 |
| 2022-07-20 | 3,970.00 | 4,005.00 | 3,950.00 | 3,970.00 | 3,579.01 | 57,791 |
| 2022-07-19 | 3,830.00 | 3,960.00 | 3,830.00 | 3,960.00 | 3,570.00 | 80,708 |
| 2022-07-18 | 3,815.00 | 3,865.00 | 3,740.00 | 3,865.00 | 3,484.36 | 46,365 |
| 2022-07-15 | 3,785.00 | 3,825.00 | 3,685.00 | 3,735.00 | 3,367.16 | 38,295 |
| 2022-07-14 | 3,740.00 | 3,835.00 | 3,740.00 | 3,785.00 | 3,412.23 | 42,046 |
| 2022-07-13 | 3,725.00 | 3,795.00 | 3,690.00 | 3,770.00 | 3,398.71 | 34,033 |
| 2022-07-12 | 3,830.00 | 3,850.00 | 3,705.00 | 3,730.00 | 3,362.65 | 48,058 |
| 2022-07-11 | 3,885.00 | 3,910.00 | 3,810.00 | 3,830.00 | 3,452.80 | 62,010 |
| 2022-07-08 | 3,900.00 | 3,950.00 | 3,860.00 | 3,890.00 | 3,506.89 | 78,131 |
| 2022-07-07 | 3,880.00 | 3,915.00 | 3,825.00 | 3,870.00 | 3,488.86 | 112,434 |
| 2022-07-06 | 3,815.00 | 3,915.00 | 3,770.00 | 3,845.00 | 3,466.33 | 257,236 |
| 2022-07-05 | 3,675.00 | 4,440.00 | 3,635.00 | 3,810.00 | 3,434.77 | 2,718,730 |
| 2022-07-04 | 3,765.00 | 3,850.00 | 3,615.00 | 3,655.00 | 3,295.04 | 74,279 |
| 2022-07-01 | 3,875.00 | 4,000.00 | 3,760.00 | 3,830.00 | 3,452.80 | 56,612 |
| 2022-06-30 | 3,940.00 | 4,300.00 | 3,830.00 | 3,915.00 | 3,529.43 | 331,930 |
| 2022-06-29 | 3,880.00 | 3,930.00 | 3,770.00 | 3,920.00 | 3,533.94 | 26,748 |
| 2022-06-28 | 3,810.00 | 3,885.00 | 3,780.00 | 3,885.00 | 3,502.39 | 26,791 |
| 2022-06-27 | 3,735.00 | 3,865.00 | 3,735.00 | 3,850.00 | 3,470.83 | 43,305 |
| 2022-06-24 | 3,500.00 | 3,730.00 | 3,485.00 | 3,730.00 | 3,362.65 | 93,190 |
| 2022-06-23 | 3,745.00 | 3,760.00 | 3,470.00 | 3,500.00 | 3,155.30 | 182,871 |
| 2022-06-22 | 3,960.00 | 4,005.00 | 3,755.00 | 3,760.00 | 3,389.70 | 67,295 |
| 2022-06-21 | 3,885.00 | 3,975.00 | 3,845.00 | 3,960.00 | 3,570.00 | 61,415 |
| 2022-06-20 | 4,120.00 | 4,150.00 | 3,885.00 | 3,905.00 | 3,520.42 | 142,779 |
| 2022-06-17 | 4,050.00 | 4,140.00 | 4,000.00 | 4,115.00 | 3,709.73 | 125,014 |
| 2022-06-16 | 4,145.00 | 4,330.00 | 4,135.00 | 4,210.00 | 3,795.38 | 107,589 |
| 2022-06-15 | 4,110.00 | 4,210.00 | 4,080.00 | 4,135.00 | 3,727.76 | 99,768 |
| 2022-06-14 | 4,045.00 | 4,240.00 | 4,040.00 | 4,210.00 | 3,795.38 | 138,256 |
| 2022-06-13 | 4,425.00 | 4,425.00 | 4,165.00 | 4,240.00 | 3,822.42 | 136,637 |
| 2022-06-10 | 4,500.00 | 4,525.00 | 4,425.00 | 4,475.00 | 4,034.28 | 44,324 |
| 2022-06-09 | 4,550.00 | 4,580.00 | 4,445.00 | 4,505.00 | 4,061.33 | 87,948 |
| 2022-06-08 | 4,545.00 | 4,590.00 | 4,475.00 | 4,560.00 | 4,110.91 | 63,273 |
| 2022-06-07 | 4,665.00 | 4,675.00 | 4,530.00 | 4,565.00 | 4,115.42 | 72,933 |
| 2022-06-03 | 4,685.00 | 4,685.00 | 4,605.00 | 4,660.00 | 4,201.06 | 79,719 |
| 2022-06-02 | 4,640.00 | 4,680.00 | 4,615.00 | 4,620.00 | 4,165.00 | 62,651 |
| 2022-05-31 | 4,585.00 | 4,660.00 | 4,585.00 | 4,640.00 | 4,183.03 | 96,370 |
| 2022-05-30 | 4,550.00 | 4,610.00 | 4,550.00 | 4,600.00 | 4,146.97 | 76,143 |
| 2022-05-27 | 4,540.00 | 4,570.00 | 4,500.00 | 4,540.00 | 4,092.88 | 89,775 |
| 2022-05-26 | 4,545.00 | 4,570.00 | 4,485.00 | 4,500.00 | 4,056.82 | 102,098 |
| 2022-05-25 | 4,510.00 | 4,570.00 | 4,455.00 | 4,505.00 | 4,061.33 | 115,620 |
| 2022-05-24 | 4,520.00 | 4,615.00 | 4,480.00 | 4,510.00 | 4,065.83 | 298,869 |
| 2022-05-23 | 4,400.00 | 5,070.00 | 4,395.00 | 4,520.00 | 4,074.85 | 2,455,190 |
| 2022-05-20 | 4,485.00 | 4,530.00 | 4,340.00 | 4,385.00 | 3,953.14 | 276,160 |
| 2022-05-19 | 4,415.00 | 4,510.00 | 4,385.00 | 4,485.00 | 4,043.30 | 148,383 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 80.0000 KRW |
| 2024-12-27 | 80.0000 KRW |
| 2023-12-27 | 70.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.