Pavonine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 4,725.00 | 4,750.00 | 4,495.00 | 4,530.00 | 4,083.86 | 343,962 |
| 2022-05-17 | 4,790.00 | 4,795.00 | 4,600.00 | 4,720.00 | 4,255.15 | 973,636 |
| 2022-05-16 | 4,695.00 | 4,830.00 | 4,670.00 | 4,800.00 | 4,327.27 | 132,754 |
| 2022-05-13 | 4,620.00 | 4,730.00 | 4,620.00 | 4,685.00 | 4,223.60 | 75,904 |
| 2022-05-12 | 4,705.00 | 4,805.00 | 4,575.00 | 4,655.00 | 4,196.55 | 150,523 |
| 2022-05-11 | 4,850.00 | 4,930.00 | 4,750.00 | 4,800.00 | 4,327.27 | 93,161 |
| 2022-05-10 | 4,870.00 | 4,890.00 | 4,515.00 | 4,880.00 | 4,399.39 | 315,276 |
| 2022-05-09 | 5,270.00 | 5,310.00 | 4,900.00 | 4,935.00 | 4,448.98 | 358,232 |
| 2022-05-06 | 5,210.00 | 5,290.00 | 5,150.00 | 5,270.00 | 4,750.98 | 165,298 |
| 2022-05-04 | 5,310.00 | 5,320.00 | 5,200.00 | 5,250.00 | 4,732.95 | 198,839 |
| 2022-05-03 | 5,330.00 | 5,380.00 | 5,270.00 | 5,280.00 | 4,760.00 | 185,079 |
| 2022-05-02 | 5,120.00 | 5,390.00 | 5,030.00 | 5,330.00 | 4,805.08 | 482,797 |
| 2022-04-29 | 5,050.00 | 5,210.00 | 5,000.00 | 5,200.00 | 4,687.88 | 326,234 |
| 2022-04-28 | 5,020.00 | 5,090.00 | 4,970.00 | 5,030.00 | 4,534.62 | 77,081 |
| 2022-04-27 | 4,990.00 | 5,070.00 | 4,930.00 | 5,020.00 | 4,525.61 | 81,704 |
| 2022-04-26 | 4,980.00 | 5,090.00 | 4,960.00 | 5,080.00 | 4,579.70 | 69,129 |
| 2022-04-25 | 5,050.00 | 5,050.00 | 4,955.00 | 4,980.00 | 4,489.55 | 104,289 |
| 2022-04-22 | 5,020.00 | 5,090.00 | 4,970.00 | 5,080.00 | 4,579.70 | 97,538 |
| 2022-04-21 | 5,120.00 | 5,120.00 | 5,050.00 | 5,080.00 | 4,579.70 | 69,593 |
| 2022-04-20 | 5,100.00 | 5,140.00 | 5,040.00 | 5,110.00 | 4,606.74 | 118,469 |
| 2022-04-19 | 5,040.00 | 5,120.00 | 5,030.00 | 5,090.00 | 4,588.71 | 117,971 |
| 2022-04-18 | 4,940.00 | 5,060.00 | 4,910.00 | 5,050.00 | 4,552.65 | 139,884 |
| 2022-04-15 | 4,955.00 | 4,975.00 | 4,885.00 | 4,935.00 | 4,448.98 | 65,114 |
| 2022-04-14 | 4,900.00 | 5,320.00 | 4,840.00 | 4,975.00 | 4,485.04 | 538,530 |
| 2022-04-13 | 4,780.00 | 4,940.00 | 4,780.00 | 4,900.00 | 4,417.42 | 72,656 |
| 2022-04-12 | 4,825.00 | 4,860.00 | 4,740.00 | 4,830.00 | 4,354.32 | 112,738 |
| 2022-04-11 | 4,905.00 | 4,935.00 | 4,830.00 | 4,890.00 | 4,408.41 | 81,091 |
| 2022-04-08 | 4,980.00 | 5,010.00 | 4,875.00 | 4,905.00 | 4,421.93 | 104,856 |
| 2022-04-07 | 5,100.00 | 5,100.00 | 4,900.00 | 5,000.00 | 4,507.58 | 257,806 |
| 2022-04-06 | 5,120.00 | 5,150.00 | 5,040.00 | 5,110.00 | 4,606.74 | 228,381 |
| 2022-04-05 | 5,130.00 | 5,370.00 | 5,070.00 | 5,160.00 | 4,651.82 | 690,292 |
| 2022-04-04 | 5,160.00 | 5,190.00 | 5,070.00 | 5,130.00 | 4,624.77 | 155,660 |
| 2022-04-01 | 5,140.00 | 5,160.00 | 5,070.00 | 5,160.00 | 4,651.82 | 97,821 |
| 2022-03-31 | 5,070.00 | 5,180.00 | 5,010.00 | 5,140.00 | 4,633.79 | 173,562 |
| 2022-03-30 | 5,220.00 | 5,220.00 | 5,030.00 | 5,070.00 | 4,570.68 | 336,873 |
| 2022-03-29 | 5,220.00 | 5,270.00 | 5,100.00 | 5,180.00 | 4,669.85 | 328,710 |
| 2022-03-28 | 5,090.00 | 5,200.00 | 5,050.00 | 5,150.00 | 4,642.80 | 319,897 |
| 2022-03-25 | 5,070.00 | 5,150.00 | 5,010.00 | 5,090.00 | 4,588.71 | 133,678 |
| 2022-03-24 | 5,090.00 | 5,090.00 | 4,945.00 | 5,070.00 | 4,570.68 | 333,118 |
| 2022-03-23 | 5,130.00 | 5,140.00 | 5,040.00 | 5,110.00 | 4,606.74 | 168,063 |
| 2022-03-22 | 5,070.00 | 5,150.00 | 5,020.00 | 5,130.00 | 4,624.77 | 234,969 |
| 2022-03-21 | 5,060.00 | 5,120.00 | 4,980.00 | 5,070.00 | 4,570.68 | 269,895 |
| 2022-03-18 | 4,945.00 | 5,050.00 | 4,925.00 | 5,040.00 | 4,543.64 | 316,980 |
| 2022-03-17 | 4,930.00 | 4,970.00 | 4,875.00 | 4,945.00 | 4,457.99 | 307,621 |
| 2022-03-16 | 4,815.00 | 4,915.00 | 4,800.00 | 4,880.00 | 4,399.39 | 148,141 |
| 2022-03-15 | 4,855.00 | 4,865.00 | 4,770.00 | 4,800.00 | 4,327.27 | 129,131 |
| 2022-03-14 | 4,900.00 | 4,915.00 | 4,820.00 | 4,860.00 | 4,381.36 | 163,207 |
| 2022-03-11 | 4,885.00 | 4,925.00 | 4,840.00 | 4,900.00 | 4,417.42 | 232,360 |
| 2022-03-10 | 4,875.00 | 4,900.00 | 4,810.00 | 4,835.00 | 4,358.83 | 188,600 |
| 2022-03-08 | 4,840.00 | 4,860.00 | 4,720.00 | 4,850.00 | 4,372.35 | 243,207 |
| 2022-03-07 | 4,775.00 | 5,230.00 | 4,775.00 | 4,900.00 | 4,417.42 | 2,139,383 |
| 2022-03-04 | 4,910.00 | 4,970.00 | 4,830.00 | 4,840.00 | 4,363.33 | 255,046 |
| 2022-03-03 | 4,910.00 | 4,985.00 | 4,845.00 | 4,985.00 | 4,494.05 | 523,843 |
| 2022-03-02 | 4,745.00 | 4,870.00 | 4,745.00 | 4,870.00 | 4,390.38 | 245,521 |
| 2022-02-28 | 4,740.00 | 4,875.00 | 4,675.00 | 4,775.00 | 4,304.73 | 374,485 |
| 2022-02-25 | 4,740.00 | 4,835.00 | 4,720.00 | 4,740.00 | 4,273.18 | 504,861 |
| 2022-02-24 | 4,935.00 | 4,940.00 | 4,615.00 | 4,665.00 | 4,205.57 | 883,500 |
| 2022-02-23 | 5,030.00 | 5,030.00 | 4,880.00 | 5,030.00 | 4,534.62 | 983,146 |
| 2022-02-22 | 5,060.00 | 5,160.00 | 4,945.00 | 4,975.00 | 4,485.04 | 1,500,143 |
| 2022-02-21 | 4,520.00 | 5,900.00 | 4,445.00 | 5,170.00 | 4,660.83 | 13,459,170 |
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.