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
2024-10-283,055.003,130.003,055.003,120.002,950.4630,775
2024-10-253,170.003,180.003,080.003,080.002,912.6455,570
2024-10-243,155.003,170.003,100.003,140.002,969.383,389
2024-10-233,115.003,130.003,085.003,130.002,959.926,680
2024-10-223,105.003,145.003,095.003,095.002,926.8219,352
2024-10-213,100.003,180.003,095.003,140.002,969.386,657
2024-10-183,135.003,135.003,090.003,110.002,941.0112,311
2024-10-173,160.003,165.003,140.003,140.002,969.389,569
2024-10-163,160.003,210.003,125.003,160.002,988.2952,069
2024-10-153,140.003,220.003,115.003,160.002,988.2915,919
2024-10-143,120.003,150.003,100.003,150.002,978.8311,381
2024-10-113,115.003,155.003,110.003,120.002,950.4617,513
2024-10-103,200.003,210.003,140.003,140.002,969.3841,585
2024-10-083,210.003,250.003,170.003,200.003,026.1276,399
2024-10-073,200.003,515.003,160.003,210.003,035.57715,288
2024-10-043,085.003,195.003,075.003,185.003,011.9330,288
2024-10-023,130.003,140.003,085.003,085.002,917.3719,290
2024-09-303,155.003,170.003,130.003,150.002,978.8314,907
2024-09-273,195.003,195.003,150.003,160.002,988.2927,114
2024-09-263,200.003,215.003,165.003,195.003,021.3916,788
2024-09-253,210.003,230.003,180.003,180.003,007.2041,164
2024-09-243,230.003,230.003,180.003,210.003,035.5731,760
2024-09-233,210.003,230.003,190.003,210.003,035.5718,353
2024-09-203,195.003,230.003,165.003,210.003,035.5745,293
2024-09-193,260.003,280.003,165.003,180.003,007.2045,675
2024-09-133,340.003,340.003,240.003,280.003,101.7723,781
2024-09-123,300.003,330.003,200.003,325.003,144.3231,393
2024-09-113,200.003,315.003,200.003,280.003,101.7743,439
2024-09-103,200.003,275.003,200.003,230.003,054.4928,940
2024-09-093,140.003,285.003,140.003,200.003,026.1252,367
2024-09-063,290.003,310.003,120.003,260.003,082.8681,312
2024-09-053,130.003,335.003,115.003,290.003,111.23333,037
2024-09-043,055.003,100.002,930.003,065.002,898.45128,858
2024-09-033,125.003,125.003,075.003,085.002,917.3736,497
2024-09-023,090.003,135.003,090.003,130.002,959.9218,337
2024-08-303,050.003,135.003,050.003,115.002,945.7422,303
2024-08-293,120.003,135.003,045.003,050.002,884.2756,841
2024-08-283,135.003,185.003,120.003,155.002,983.5616,519
2024-08-273,165.003,180.003,060.003,135.002,964.6538,026
2024-08-263,215.003,260.003,120.003,165.002,993.0239,903
2024-08-233,290.003,290.003,190.003,195.003,021.3953,391
2024-08-223,345.003,395.003,230.003,290.003,111.2354,059
2024-08-213,365.003,390.003,310.003,325.003,144.3240,533
2024-08-203,390.003,390.003,335.003,365.003,182.1527,619
2024-08-193,305.003,375.003,280.003,365.003,182.1567,512
2024-08-163,195.003,320.003,195.003,300.003,120.68108,177
2024-08-143,110.003,295.003,110.003,190.003,016.6683,358
2024-08-133,200.003,235.003,115.003,115.002,945.7462,670
2024-08-123,240.003,270.003,205.003,235.003,059.2159,469
2024-08-093,235.003,305.003,215.003,270.003,092.31104,729
2024-08-083,225.003,255.003,135.003,255.003,078.1341,018
2024-08-073,185.003,270.003,160.003,180.003,007.2059,768
2024-08-062,810.003,200.002,810.003,185.003,011.93186,739
2024-08-053,330.003,345.002,850.003,070.002,903.18268,953
2024-08-023,450.003,450.003,360.003,360.003,177.4252,259
2024-08-013,440.003,490.003,440.003,460.003,271.9917,539
2024-07-313,390.003,460.003,390.003,420.003,234.1614,107
2024-07-303,440.003,480.003,420.003,425.003,238.8911,778
2024-07-293,440.003,500.003,420.003,460.003,271.9927,094
2024-07-263,350.003,470.003,315.003,430.003,243.6272,598
← NewerPage 9 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.