Pavonine Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 4,495.00 | 4,575.00 | 4,420.00 | 4,545.00 | 4,097.39 | 39,726 |
| 2022-02-17 | 4,610.00 | 4,610.00 | 4,330.00 | 4,550.00 | 4,101.89 | 131,126 |
| 2022-02-16 | 4,435.00 | 4,610.00 | 4,400.00 | 4,590.00 | 4,137.95 | 114,241 |
| 2022-02-15 | 4,445.00 | 4,500.00 | 4,315.00 | 4,435.00 | 3,998.22 | 146,043 |
| 2022-02-14 | 4,455.00 | 4,550.00 | 4,375.00 | 4,505.00 | 4,061.33 | 159,970 |
| 2022-02-11 | 4,750.00 | 4,795.00 | 4,605.00 | 4,630.00 | 4,174.01 | 214,376 |
| 2022-02-10 | 4,880.00 | 4,910.00 | 4,720.00 | 4,825.00 | 4,349.81 | 410,647 |
| 2022-02-09 | 4,610.00 | 5,230.00 | 4,580.00 | 4,930.00 | 4,444.47 | 2,628,584 |
| 2022-02-08 | 4,610.00 | 4,670.00 | 4,555.00 | 4,610.00 | 4,155.98 | 24,501 |
| 2022-02-07 | 4,645.00 | 4,655.00 | 4,545.00 | 4,625.00 | 4,169.51 | 21,214 |
| 2022-02-04 | 4,555.00 | 4,780.00 | 4,545.00 | 4,620.00 | 4,165.00 | 42,132 |
| 2022-02-03 | 4,625.00 | 4,625.00 | 4,510.00 | 4,555.00 | 4,106.40 | 44,802 |
| 2022-01-28 | 4,375.00 | 4,505.00 | 4,270.00 | 4,500.00 | 4,056.82 | 60,422 |
| 2022-01-27 | 4,500.00 | 4,615.00 | 4,315.00 | 4,375.00 | 3,944.13 | 68,417 |
| 2022-01-26 | 4,470.00 | 4,590.00 | 4,470.00 | 4,555.00 | 4,106.40 | 60,606 |
| 2022-01-25 | 4,680.00 | 4,690.00 | 4,470.00 | 4,560.00 | 4,110.91 | 111,542 |
| 2022-01-24 | 4,715.00 | 4,750.00 | 4,610.00 | 4,700.00 | 4,237.12 | 84,319 |
| 2022-01-21 | 4,830.00 | 4,870.00 | 4,735.00 | 4,800.00 | 4,327.27 | 67,216 |
| 2022-01-20 | 4,740.00 | 4,830.00 | 4,715.00 | 4,830.00 | 4,354.32 | 73,266 |
| 2022-01-19 | 4,750.00 | 4,810.00 | 4,685.00 | 4,765.00 | 4,295.72 | 69,442 |
| 2022-01-18 | 4,830.00 | 4,920.00 | 4,780.00 | 4,820.00 | 4,345.30 | 87,666 |
| 2022-01-17 | 4,905.00 | 4,920.00 | 4,755.00 | 4,870.00 | 4,390.38 | 73,905 |
| 2022-01-14 | 4,915.00 | 5,000.00 | 4,845.00 | 4,945.00 | 4,457.99 | 109,167 |
| 2022-01-13 | 4,985.00 | 4,990.00 | 4,880.00 | 4,960.00 | 4,471.51 | 128,408 |
| 2022-01-12 | 4,685.00 | 5,120.00 | 4,685.00 | 4,935.00 | 4,448.98 | 609,915 |
| 2022-01-11 | 4,755.00 | 4,800.00 | 4,635.00 | 4,690.00 | 4,228.11 | 91,457 |
| 2022-01-10 | 4,835.00 | 4,895.00 | 4,755.00 | 4,800.00 | 4,327.27 | 84,224 |
| 2022-01-07 | 4,825.00 | 4,865.00 | 4,750.00 | 4,835.00 | 4,358.83 | 118,202 |
| 2022-01-06 | 4,650.00 | 4,885.00 | 4,605.00 | 4,810.00 | 4,336.29 | 281,225 |
| 2022-01-05 | 4,725.00 | 4,725.00 | 4,650.00 | 4,700.00 | 4,237.12 | 57,126 |
| 2022-01-04 | 4,700.00 | 4,745.00 | 4,630.00 | 4,710.00 | 4,246.14 | 88,889 |
| 2022-01-03 | 4,685.00 | 4,700.00 | 4,635.00 | 4,695.00 | 4,232.61 | 65,728 |
| 2021-12-30 | 4,640.00 | 4,690.00 | 4,635.00 | 4,685.00 | 4,223.60 | 89,034 |
| 2021-12-29 | 4,555.00 | 4,685.00 | 4,530.00 | 4,660.00 | 4,201.06 | 123,713 |
| 2021-12-28 | 4,530.00 | 4,590.00 | 4,520.00 | 4,555.00 | 4,106.40 | 74,095 |
| 2021-12-27 | 4,500.00 | 4,585.00 | 4,500.00 | 4,575.00 | 4,124.43 | 81,925 |
| 2021-12-24 | 4,545.00 | 4,545.00 | 4,475.00 | 4,500.00 | 4,056.82 | 43,255 |
| 2021-12-23 | 4,420.00 | 4,535.00 | 4,415.00 | 4,500.00 | 4,056.82 | 83,138 |
| 2021-12-22 | 4,375.00 | 4,420.00 | 4,335.00 | 4,415.00 | 3,980.19 | 41,836 |
| 2021-12-21 | 4,390.00 | 4,400.00 | 4,310.00 | 4,375.00 | 3,944.13 | 62,337 |
| 2021-12-20 | 4,480.00 | 4,485.00 | 4,350.00 | 4,420.00 | 3,984.70 | 92,884 |
| 2021-12-17 | 4,505.00 | 4,530.00 | 4,470.00 | 4,515.00 | 4,070.34 | 76,073 |
| 2021-12-16 | 4,475.00 | 4,515.00 | 4,420.00 | 4,485.00 | 4,043.30 | 62,522 |
| 2021-12-15 | 4,440.00 | 4,480.00 | 4,405.00 | 4,470.00 | 4,029.77 | 41,729 |
| 2021-12-14 | 4,540.00 | 4,565.00 | 4,435.00 | 4,480.00 | 4,038.79 | 59,207 |
| 2021-12-13 | 4,520.00 | 4,560.00 | 4,485.00 | 4,540.00 | 4,092.88 | 83,471 |
| 2021-12-10 | 4,475.00 | 4,590.00 | 4,420.00 | 4,495.00 | 4,052.31 | 112,711 |
| 2021-12-09 | 4,440.00 | 4,520.00 | 4,415.00 | 4,495.00 | 4,052.31 | 96,925 |
| 2021-12-08 | 4,425.00 | 4,640.00 | 4,385.00 | 4,440.00 | 4,002.73 | 528,885 |
| 2021-12-07 | 4,335.00 | 4,400.00 | 4,335.00 | 4,390.00 | 3,957.65 | 50,590 |
| 2021-12-06 | 4,350.00 | 4,380.00 | 4,295.00 | 4,375.00 | 3,944.13 | 54,760 |
| 2021-12-03 | 4,250.00 | 4,350.00 | 4,195.00 | 4,350.00 | 3,921.59 | 95,725 |
| 2021-12-02 | 4,010.00 | 4,260.00 | 4,000.00 | 4,250.00 | 3,831.44 | 138,551 |
| 2021-12-01 | 3,910.00 | 4,280.00 | 3,890.00 | 4,010.00 | 3,615.08 | 224,399 |
| 2021-11-30 | 4,340.00 | 4,340.00 | 3,950.00 | 4,000.00 | 3,606.06 | 220,594 |
| 2021-11-29 | 4,335.00 | 4,445.00 | 4,270.00 | 4,350.00 | 3,921.59 | 155,330 |
| 2021-11-26 | 4,280.00 | 4,540.00 | 4,205.00 | 4,410.00 | 3,975.68 | 423,486 |
| 2021-11-25 | 4,280.00 | 4,340.00 | 4,280.00 | 4,300.00 | 3,876.51 | 32,783 |
| 2021-11-24 | 4,285.00 | 4,365.00 | 4,285.00 | 4,315.00 | 3,890.04 | 51,902 |
| 2021-11-23 | 4,335.00 | 4,365.00 | 4,275.00 | 4,330.00 | 3,903.56 | 77,438 |
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.