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
2025-04-243,030.003,070.003,002.003,045.002,959.5337,524
2025-04-233,040.003,050.003,005.003,050.002,964.3915,791
2025-04-223,040.003,040.002,945.003,040.002,954.6714,847
2025-04-213,030.003,050.003,000.003,050.002,964.3916,611
2025-04-183,020.003,080.003,020.003,030.002,944.9519,301
2025-04-173,000.003,080.002,970.003,020.002,935.2378,266
2025-04-163,000.003,020.002,985.003,000.002,915.7931,022
2025-04-152,990.002,995.002,930.002,995.002,910.9320,241
2025-04-142,910.002,985.002,910.002,975.002,891.4917,116
2025-04-112,915.002,940.002,895.002,930.002,847.7510,598
2025-04-102,895.002,935.002,895.002,920.002,838.0439,125
2025-04-092,905.002,905.002,805.002,885.002,804.0222,608
2025-04-082,870.002,945.002,865.002,925.002,842.8920,193
2025-04-072,870.002,895.002,815.002,870.002,789.4413,136
2025-04-042,890.002,920.002,825.002,920.002,838.0435,435
2025-04-032,900.002,945.002,850.002,890.002,808.886,913
2025-04-022,915.003,150.002,800.002,900.002,818.60136,763
2025-04-012,835.002,965.002,720.002,915.002,833.1822,119
2025-03-312,915.002,915.002,830.002,835.002,755.4213,015
2025-03-282,945.002,950.002,895.002,915.002,833.1811,909
2025-03-272,945.002,960.002,925.002,950.002,867.1911,770
2025-03-262,940.002,980.002,915.002,945.002,862.3312,778
2025-03-252,925.002,965.002,920.002,940.002,857.479,486
2025-03-242,945.003,015.002,915.002,925.002,842.8926,871
2025-03-212,955.002,960.002,915.002,945.002,862.339,171
2025-03-203,005.003,005.002,955.002,955.002,872.054,334
2025-03-193,000.003,000.002,945.002,975.002,891.497,724
2025-03-182,965.002,995.002,955.002,970.002,886.638,045
2025-03-172,980.002,995.002,965.002,965.002,881.777,896
2025-03-142,970.003,015.002,945.003,000.002,915.7921,847
2025-03-133,005.003,025.002,970.003,000.002,915.799,597
2025-03-122,960.003,005.002,950.002,995.002,910.9312,094
2025-03-112,960.002,985.002,945.002,960.002,876.915,328
2025-03-103,040.003,040.002,950.002,985.002,901.214,826
2025-03-072,985.003,040.002,980.003,020.002,935.2312,983
2025-03-063,010.003,015.002,960.002,995.002,910.9310,895
2025-03-053,010.003,080.002,985.003,010.002,925.5116,013
2025-03-042,970.003,100.002,905.003,010.002,925.51125,163
2025-02-283,015.003,015.002,935.002,970.002,886.6344,694
2025-02-273,015.003,060.003,015.003,015.002,930.3721,042
2025-02-263,020.003,020.002,935.003,015.002,930.379,762
2025-02-253,055.003,055.003,005.003,020.002,935.2311,802
2025-02-243,045.003,060.003,010.003,040.002,954.675,315
2025-02-213,035.003,045.003,010.003,045.002,959.539,712
2025-02-203,000.003,050.002,990.003,035.002,949.8112,124
2025-02-193,015.003,040.002,985.003,000.002,915.7919,739
2025-02-183,035.003,035.003,015.003,020.002,935.236,335
2025-02-173,030.003,045.003,025.003,035.002,949.819,795
2025-02-143,085.003,095.003,020.003,030.002,944.9520,837
2025-02-132,985.003,060.002,985.003,040.002,954.6730,609
2025-02-123,045.003,045.002,985.003,000.002,915.7918,069
2025-02-112,960.003,095.002,960.003,020.002,935.2379,315
2025-02-102,910.003,155.002,890.002,970.002,886.63209,242
2025-02-072,970.002,970.002,870.002,915.002,833.1816,350
2025-02-063,020.003,020.002,960.002,970.002,886.638,238
2025-02-052,975.003,045.002,955.002,990.002,906.0721,435
2025-02-042,870.003,050.002,865.002,960.002,876.9166,572
2025-02-032,970.002,970.002,825.002,900.002,818.6033,534
2025-01-312,930.003,000.002,910.002,970.002,886.6332,207
2025-01-242,965.002,965.002,905.002,930.002,847.7524,254
← NewerPage 7 of 21 · 1,227 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.