Skip to main content
logo
Pavonine Co., Ltd. (KOSDAQ:177830)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,970.00
+65.00 (2.24%)
At close: Sep 17, 2025

Pavonine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20252,905.003,245.002,895.002,970.00-2.24%1,833,571
Sep 16, 20252,910.003,140.002,900.002,905.00--0.17%206,913
Sep 15, 20252,940.002,940.002,895.002,910.00--0.51%19,264
Sep 12, 20252,940.002,950.002,910.002,925.00--36,675
Sep 11, 20252,885.002,925.002,885.002,925.00-0.86%34,471
Sep 10, 20252,900.002,925.002,855.002,900.00--13,902
Sep 9, 20252,885.002,915.002,880.002,900.00-0.17%20,203
Sep 8, 20252,955.002,960.002,875.002,895.00--2.36%63,309
Sep 5, 20252,945.002,980.002,930.002,965.00-0.68%8,696
Sep 4, 20252,985.002,985.002,940.002,945.00--1.34%53,391
Sep 3, 20252,915.002,985.002,915.002,985.00-2.40%99,991
Sep 2, 20252,905.002,945.002,875.002,915.00-1.39%64,870
Sep 1, 20252,935.002,935.002,840.002,875.00--0.17%25,764
Aug 29, 20252,890.002,935.002,860.002,880.00-0.17%25,710
Aug 28, 20252,850.002,905.002,840.002,875.00-0.52%130,222
Aug 27, 20252,905.002,920.002,855.002,860.00--1.21%26,203
Aug 26, 20252,885.002,905.002,845.002,895.00-0.17%17,613
Aug 25, 20252,915.002,915.002,875.002,890.00--19,411
Aug 22, 20252,890.002,905.002,875.002,890.00--32,984
Aug 21, 20252,985.002,990.002,880.002,890.00--1.70%80,177
Aug 20, 20252,910.002,980.002,865.002,940.00-1.03%116,790
Aug 19, 20252,985.003,040.002,890.002,910.00--2.35%264,342
Aug 18, 20252,975.003,420.002,880.002,980.00-1.36%5,476,856
Aug 14, 20252,980.003,000.002,940.002,940.00--1.34%6,859
Aug 13, 20252,960.002,990.002,920.002,980.00-0.85%18,592
Aug 12, 20252,945.002,975.002,915.002,955.00--0.51%40,847
Aug 11, 20252,985.002,985.002,950.002,970.00--0.34%6,498
Aug 8, 20252,985.002,985.002,965.002,980.00-0.34%3,597
Aug 7, 20252,965.002,990.002,955.002,970.00-0.17%9,937
Aug 6, 20252,980.002,985.002,950.002,965.00--0.34%13,100
Aug 5, 20252,950.002,995.002,930.002,975.00-0.85%5,445
Aug 4, 20252,930.003,005.002,930.002,950.00--0.17%7,581
Aug 1, 20253,000.003,020.002,940.002,955.00--1.66%16,151
Jul 31, 20253,020.003,040.002,975.003,005.00--0.50%8,734
Jul 30, 20253,030.003,060.003,000.003,020.00--1.31%19,247
Jul 29, 20253,075.003,075.003,000.003,060.00--0.65%37,380
Jul 28, 20253,040.003,105.003,010.003,080.00-1.32%34,167
Jul 25, 20253,005.003,090.003,000.003,040.00-1.33%41,247
Jul 24, 20253,040.003,040.002,965.003,000.00--0.33%17,367
Jul 23, 20252,960.003,230.002,945.003,010.00-1.69%288,565
Jul 22, 20252,970.002,995.002,940.002,960.00--0.67%8,679
Jul 21, 20252,960.003,005.002,945.002,980.00-0.68%14,937
Jul 18, 20253,005.003,040.002,960.002,960.00--1.50%15,309
Jul 17, 20252,990.003,005.002,955.003,005.00-0.50%5,449
Jul 16, 20253,000.003,000.002,980.002,990.00--0.17%7,920
Jul 15, 20252,980.003,000.002,965.002,995.00-0.67%12,358
Jul 14, 20253,000.003,000.002,950.002,975.00-0.17%18,302
Jul 11, 20252,980.003,020.002,970.002,970.00--0.67%6,402
Jul 10, 20253,005.003,010.002,980.002,990.00--0.50%10,520
Jul 9, 20253,010.003,010.002,985.003,005.00--6,224