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
2026-04-212,835.002,850.002,730.002,805.002,805.0034,808
2026-04-202,850.002,865.002,780.002,800.002,800.0070,516
2026-04-172,825.002,855.002,780.002,850.002,850.0025,538
2026-04-162,850.002,850.002,725.002,830.002,830.0058,504
2026-04-152,835.002,835.002,770.002,830.002,830.0024,632
2026-04-142,835.002,845.002,800.002,835.002,835.0027,632
2026-04-132,790.002,840.002,775.002,830.002,830.0024,509
2026-04-102,770.002,810.002,770.002,795.002,795.0015,263
2026-04-092,765.002,800.002,750.002,770.002,770.0052,101
2026-04-082,755.002,790.002,740.002,765.002,765.0018,814
2026-04-072,790.002,790.002,745.002,750.002,750.0010,028
2026-04-062,735.002,775.002,710.002,750.002,750.0016,236
2026-04-032,735.002,755.002,710.002,735.002,735.0014,109
2026-04-022,750.002,750.002,705.002,730.002,730.0014,876
2026-04-012,780.002,790.002,710.002,750.002,750.0047,165
2026-03-312,700.002,830.002,670.002,755.002,755.00116,765
2026-03-302,700.002,700.002,645.002,670.002,670.0043,416
2026-03-272,740.002,740.002,650.002,705.002,705.0024,708
2026-03-262,715.002,785.002,700.002,700.002,700.0024,253
2026-03-252,715.002,745.002,655.002,710.002,710.0031,491
2026-03-242,710.002,765.002,650.002,680.002,680.0033,103
2026-03-232,770.002,770.002,680.002,710.002,710.0040,519
2026-03-202,750.002,805.002,750.002,785.002,785.0048,255
2026-03-192,770.002,795.002,745.002,780.002,780.0017,651
2026-03-182,755.002,790.002,755.002,790.002,790.0017,602
2026-03-172,745.002,785.002,740.002,775.002,775.0015,781
2026-03-162,750.002,775.002,710.002,745.002,745.0013,388
2026-03-132,670.002,770.002,640.002,750.002,750.0048,594
2026-03-122,705.002,735.002,655.002,680.002,680.0027,818
2026-03-112,650.002,720.002,640.002,705.002,705.0022,839
2026-03-102,690.002,740.002,590.002,650.002,650.00141,998
2026-03-092,705.002,735.002,615.002,685.002,685.00123,803
2026-03-062,735.002,780.002,720.002,760.002,760.0059,527
2026-03-052,800.002,800.002,730.002,740.002,740.0091,376
2026-03-042,770.002,800.002,660.002,695.002,695.00163,175
2026-03-032,815.002,815.002,740.002,770.002,770.0067,368
2026-02-272,830.002,835.002,780.002,820.002,820.0067,274
2026-02-262,860.002,860.002,805.002,820.002,820.0086,916
2026-02-252,855.002,870.002,800.002,845.002,845.00104,987
2026-02-242,905.002,905.002,775.002,840.002,840.00337,754
2026-02-232,820.002,820.002,790.002,815.002,815.0055,468
2026-02-202,825.002,825.002,785.002,820.002,820.0069,138
2026-02-192,825.002,835.002,805.002,825.002,825.0045,128
2026-02-132,825.002,840.002,805.002,825.002,825.0024,141
2026-02-122,850.002,880.002,810.002,820.002,820.0044,500
2026-02-112,850.002,865.002,810.002,850.002,850.0035,022
2026-02-102,840.002,870.002,800.002,850.002,850.0038,690
2026-02-092,840.002,885.002,840.002,840.002,840.0029,805
2026-02-062,860.002,890.002,800.002,855.002,855.0045,804
2026-02-052,870.002,895.002,845.002,860.002,860.0051,202
2026-02-042,920.002,950.002,865.002,870.002,870.0056,140
2026-02-032,885.002,955.002,885.002,920.002,920.0020,749
2026-02-022,965.002,965.002,850.002,875.002,875.0072,971
2026-01-302,980.003,010.002,930.002,965.002,965.0037,637
2026-01-292,955.002,990.002,910.002,980.002,980.0057,450
2026-01-282,990.003,010.002,950.002,960.002,960.0084,217
2026-01-273,065.003,095.002,990.002,990.002,990.00116,565
2026-01-262,960.003,095.002,805.003,095.003,095.00101,048
2026-01-232,945.002,995.002,915.002,960.002,960.0046,559
2026-01-222,950.002,990.002,935.002,945.002,945.0043,533
← NewerPage 3 of 5 · 245 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.