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
2025-10-242,900.002,930.002,855.002,875.002,794.3019,224
2025-10-232,915.002,930.002,725.002,900.002,818.6070,280
2025-10-222,920.002,930.002,885.002,930.002,847.7520,129
2025-10-212,910.002,935.002,900.002,920.002,838.0415,341
2025-10-202,925.002,970.002,915.002,935.002,852.6113,139
2025-10-172,890.002,940.002,870.002,920.002,838.0417,233
2025-10-162,905.002,935.002,900.002,900.002,818.6017,006
2025-10-152,965.002,965.002,890.002,905.002,823.4621,649
2025-10-142,895.002,935.002,895.002,935.002,852.6122,354
2025-10-132,895.002,935.002,890.002,915.002,833.1825,363
2025-10-102,940.003,000.002,900.002,900.002,818.6025,899
2025-10-023,025.003,025.002,935.002,940.002,857.4713,699
2025-10-012,925.002,985.002,915.002,930.002,847.7520,970
2025-09-302,955.003,100.002,900.002,905.002,823.4675,975
2025-09-292,930.002,960.002,900.002,930.002,847.7529,141
2025-09-263,000.003,015.002,935.002,940.002,857.4747,577
2025-09-253,030.003,030.002,975.003,020.002,935.2334,964
2025-09-243,020.003,030.002,955.003,005.002,920.6533,213
2025-09-232,990.003,025.002,970.003,015.002,930.3728,571
2025-09-223,025.003,035.002,990.002,990.002,906.0734,900
2025-09-192,980.003,080.002,955.003,025.002,940.09139,132
2025-09-182,970.003,020.002,935.002,965.002,881.77116,353
2025-09-172,905.003,245.002,895.002,970.002,886.631,833,571
2025-09-162,910.003,140.002,900.002,905.002,823.46206,913
2025-09-152,940.002,940.002,895.002,910.002,828.3219,264
2025-09-122,940.002,950.002,910.002,925.002,842.8936,675
2025-09-112,885.002,925.002,885.002,925.002,842.8934,471
2025-09-102,900.002,925.002,855.002,900.002,818.6013,902
2025-09-092,885.002,915.002,880.002,900.002,818.6020,203
2025-09-082,955.002,960.002,875.002,895.002,813.7463,309
2025-09-052,945.002,980.002,930.002,965.002,881.778,696
2025-09-042,985.002,985.002,940.002,945.002,862.3353,391
2025-09-032,915.002,985.002,915.002,985.002,901.2199,991
2025-09-022,905.002,945.002,875.002,915.002,833.1864,870
2025-09-012,935.002,935.002,840.002,875.002,794.3025,764
2025-08-292,890.002,935.002,860.002,880.002,799.1625,710
2025-08-282,850.002,905.002,840.002,875.002,794.30130,222
2025-08-272,905.002,920.002,855.002,860.002,779.7226,203
2025-08-262,885.002,905.002,845.002,895.002,813.7417,613
2025-08-252,915.002,915.002,875.002,890.002,808.8819,411
2025-08-222,890.002,905.002,875.002,890.002,808.8832,984
2025-08-212,985.002,990.002,880.002,890.002,808.8880,177
2025-08-202,910.002,980.002,865.002,940.002,857.47116,790
2025-08-192,985.003,040.002,890.002,910.002,828.32264,342
2025-08-182,975.003,420.002,880.002,980.002,896.355,476,856
2025-08-142,980.003,000.002,940.002,940.002,857.476,859
2025-08-132,960.002,990.002,920.002,980.002,896.3518,592
2025-08-122,945.002,975.002,915.002,955.002,872.0540,847
2025-08-112,985.002,985.002,950.002,970.002,886.636,498
2025-08-082,985.002,985.002,965.002,980.002,896.353,597
2025-08-072,965.002,990.002,955.002,970.002,886.639,937
2025-08-062,980.002,985.002,950.002,965.002,881.7713,100
2025-08-052,950.002,995.002,930.002,975.002,891.495,445
2025-08-042,930.003,005.002,930.002,950.002,867.197,581
2025-08-013,000.003,020.002,940.002,955.002,872.0516,151
2025-07-313,020.003,040.002,975.003,005.002,920.658,734
2025-07-303,030.003,060.003,000.003,020.002,935.2319,247
2025-07-293,075.003,075.003,000.003,060.002,974.1137,380
2025-07-283,040.003,105.003,010.003,080.002,993.5434,167
2025-07-253,005.003,090.003,000.003,040.002,954.6741,247
← NewerPage 5 of 21 · 1,223 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.