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
2025-01-232,965.002,990.002,940.002,950.002,867.197,129
2025-01-222,980.003,045.002,950.003,000.002,915.7917,804
2025-01-213,000.003,015.002,960.002,990.002,906.0719,340
2025-01-203,020.003,020.002,995.003,000.002,915.795,603
2025-01-173,065.003,070.003,010.003,025.002,940.099,760
2025-01-163,085.003,095.003,015.003,065.002,978.9627,976
2025-01-153,025.003,075.003,000.003,065.002,978.9625,909
2025-01-143,015.003,035.003,000.003,005.002,920.658,699
2025-01-133,005.003,055.002,980.003,015.002,930.3715,393
2025-01-103,030.003,030.003,000.003,005.002,920.6518,919
2025-01-093,000.003,030.002,970.003,030.002,944.9522,615
2025-01-083,025.003,035.002,970.003,000.002,915.7916,918
2025-01-073,030.003,060.003,000.003,020.002,935.2323,262
2025-01-063,010.003,075.003,005.003,030.002,944.9540,165
2025-01-033,020.003,090.003,000.003,040.002,954.6728,318
2025-01-023,000.003,045.002,965.002,970.002,886.6316,667
2024-12-302,905.003,050.002,905.003,025.002,940.0919,568
2024-12-272,970.003,020.002,945.002,965.002,881.7748,377
2024-12-262,975.003,015.002,960.002,960.002,799.1619,641
2024-12-243,020.003,040.003,000.003,000.002,836.9810,800
2024-12-232,980.003,070.002,980.003,020.002,855.9028,592
2024-12-203,080.003,080.002,850.002,980.002,818.0738,752
2024-12-193,020.003,060.002,965.003,055.002,889.0046,730
2024-12-183,020.003,055.003,000.003,025.002,860.6372,209
2024-12-173,065.003,370.002,980.003,010.002,846.441,331,827
2024-12-163,020.003,065.003,000.003,035.002,870.0814,673
2024-12-133,050.003,065.003,010.003,020.002,855.9026,879
2024-12-123,000.003,050.002,965.003,040.002,874.8136,024
2024-12-113,000.003,035.002,920.003,000.002,836.9842,147
2024-12-102,810.003,025.002,810.002,975.002,813.34127,206
2024-12-092,710.002,940.002,655.002,810.002,657.31144,813
2024-12-062,930.002,930.002,700.002,800.002,647.8574,096
2024-12-052,875.002,935.002,820.002,935.002,775.5258,508
2024-12-042,870.002,915.002,845.002,875.002,718.7860,356
2024-12-032,920.003,130.002,900.002,925.002,766.06274,479
2024-12-022,970.002,970.002,900.002,965.002,803.8942,234
2024-11-292,965.003,030.002,900.002,980.002,818.0752,122
2024-11-282,950.003,010.002,915.002,990.002,827.5356,973
2024-11-272,995.003,000.002,895.002,915.002,756.60112,641
2024-11-263,080.003,320.002,975.002,975.002,813.34488,048
2024-11-252,905.003,035.002,905.003,000.002,836.9876,567
2024-11-222,900.002,950.002,870.002,905.002,747.15104,237
2024-11-212,985.002,990.002,870.002,980.002,818.0759,532
2024-11-202,950.003,030.002,950.002,985.002,822.807,933
2024-11-192,940.003,045.002,920.002,980.002,818.0720,623
2024-11-182,970.003,025.002,930.002,970.002,808.6165,073
2024-11-153,035.003,035.002,920.002,970.002,808.61131,976
2024-11-143,000.003,065.002,965.003,020.002,855.9066,216
2024-11-133,030.003,055.002,920.003,030.002,865.3584,123
2024-11-123,085.003,085.002,970.003,050.002,884.2768,594
2024-11-113,110.003,130.003,050.003,085.002,917.3720,316
2024-11-083,210.003,210.003,080.003,110.002,941.0139,865
2024-11-073,100.003,115.003,080.003,115.002,945.743,646
2024-11-063,165.003,170.003,100.003,115.002,945.7412,531
2024-11-053,175.003,175.003,150.003,170.002,997.757,438
2024-11-043,100.003,160.003,100.003,160.002,988.2943,646
2024-11-013,150.003,150.003,075.003,100.002,931.5520,222
2024-10-313,070.003,150.003,065.003,150.002,978.8332,451
2024-10-303,100.003,140.003,020.003,100.002,931.5518,542
2024-10-293,150.003,155.003,105.003,120.002,950.468,622
← NewerPage 8 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.