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
2026-07-212,340.002,420.002,340.002,365.002,365.003,084
2026-07-202,475.002,475.002,315.002,410.002,410.0012,341
2026-07-162,395.002,395.002,300.002,365.002,365.006,785
2026-07-152,450.002,450.002,320.002,365.002,365.008,350
2026-07-142,355.002,375.002,280.002,360.002,360.0027,927
2026-07-132,470.002,475.002,310.002,375.002,375.0015,429
2026-07-102,500.002,500.002,335.002,405.002,405.0030,718
2026-07-092,430.002,450.002,355.002,435.002,435.006,685
2026-07-082,500.002,500.002,325.002,450.002,450.0021,457
2026-07-072,510.002,510.002,355.002,420.002,420.0013,344
2026-07-062,450.002,500.002,400.002,475.002,475.002,215
2026-07-032,465.002,510.002,315.002,450.002,450.009,428
2026-07-022,425.002,470.002,375.002,445.002,445.006,767
2026-07-012,460.002,460.002,360.002,445.002,445.008,120
2026-06-302,420.002,465.002,280.002,465.002,465.0012,423
2026-06-292,315.002,420.002,315.002,420.002,420.0014,606
2026-06-262,435.002,435.002,270.002,410.002,410.0033,266
2026-06-252,485.002,485.002,350.002,435.002,435.005,985
2026-06-242,440.002,470.002,310.002,470.002,470.0011,084
2026-06-232,380.002,450.002,250.002,440.002,440.0026,822
2026-06-222,495.002,495.002,360.002,385.002,385.0028,459
2026-06-192,575.002,610.002,470.002,535.002,535.0037,792
2026-06-182,575.002,615.002,550.002,595.002,595.007,639
2026-06-172,575.002,610.002,565.002,595.002,595.0013,305
2026-06-162,520.002,600.002,520.002,595.002,595.0013,750
2026-06-152,580.002,600.002,560.002,600.002,600.005,864
2026-06-122,550.002,580.002,540.002,580.002,580.008,640
2026-06-112,455.002,540.002,390.002,530.002,530.0010,190
2026-06-102,480.002,580.002,395.002,450.002,450.0013,844
2026-06-092,480.002,480.002,385.002,480.002,480.0020,479
2026-06-082,430.002,450.002,320.002,450.002,450.0026,793
2026-06-052,480.002,485.002,410.002,450.002,450.009,426
2026-06-042,425.002,480.002,350.002,470.002,470.0043,525
2026-06-022,480.002,480.002,260.002,430.002,430.0044,597
2026-06-012,500.002,500.002,380.002,500.002,500.0049,989
2026-05-292,515.002,515.002,415.002,500.002,500.0030,940
2026-05-282,515.002,515.002,395.002,515.002,515.0048,591
2026-05-272,515.002,515.002,300.002,515.002,515.0055,756
2026-05-262,555.002,595.002,450.002,510.002,510.0057,719
2026-05-222,585.002,585.002,430.002,555.002,555.0037,351
2026-05-212,580.002,585.002,430.002,520.002,520.00153,509
2026-05-202,680.002,700.002,520.002,545.002,545.0090,892
2026-05-192,790.002,965.002,565.002,615.002,615.00747,536
2026-05-182,795.002,795.002,670.002,740.002,740.0050,275
2026-05-152,745.002,765.002,700.002,740.002,740.0028,763
2026-05-142,805.002,805.002,580.002,765.002,765.0094,950
2026-05-132,730.002,795.002,710.002,765.002,765.0019,637
2026-05-122,745.002,800.002,700.002,765.002,765.0058,343
2026-05-112,745.002,780.002,705.002,770.002,770.0056,166
2026-05-082,795.002,795.002,710.002,745.002,745.0032,270
2026-05-072,700.002,805.002,690.002,780.002,780.0066,480
2026-05-062,735.002,740.002,685.002,700.002,700.0053,507
2026-05-042,765.002,770.002,715.002,735.002,735.0042,259
2026-04-302,780.002,780.002,725.002,760.002,760.0023,404
2026-04-292,825.002,825.002,750.002,765.002,765.0017,087
2026-04-282,775.002,835.002,760.002,780.002,780.0021,862
2026-04-272,835.002,835.002,770.002,775.002,775.0043,672
2026-04-242,840.002,860.002,805.002,835.002,835.0020,790
2026-04-232,850.002,850.002,670.002,840.002,840.0089,638
2026-04-222,840.002,840.002,780.002,835.002,835.0034,417
← NewerPage 2 of 21 · 1,224 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.