Pavonine Co., Ltd. (KOSDAQ:177830)
2,875.00
+15.00 (0.52%)
At close: Aug 28, 2025
Pavonine Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 29, 2025 | 2,890.00 | 2,935.00 | 2,860.00 | 2,880.00 | - | 0.17% | 27,130 |
Aug 28, 2025 | 2,850.00 | 2,905.00 | 2,840.00 | 2,875.00 | - | 0.52% | 130,222 |
Aug 27, 2025 | 2,905.00 | 2,920.00 | 2,855.00 | 2,860.00 | - | -1.21% | 26,203 |
Aug 26, 2025 | 2,885.00 | 2,905.00 | 2,845.00 | 2,895.00 | - | 0.17% | 17,613 |
Aug 25, 2025 | 2,915.00 | 2,915.00 | 2,875.00 | 2,890.00 | - | - | 19,411 |
Aug 22, 2025 | 2,890.00 | 2,905.00 | 2,875.00 | 2,890.00 | - | - | 32,984 |
Aug 21, 2025 | 2,985.00 | 2,990.00 | 2,880.00 | 2,890.00 | - | -1.70% | 80,177 |
Aug 20, 2025 | 2,910.00 | 2,980.00 | 2,865.00 | 2,940.00 | - | 1.03% | 116,790 |
Aug 19, 2025 | 2,985.00 | 3,040.00 | 2,890.00 | 2,910.00 | - | -2.35% | 264,342 |
Aug 18, 2025 | 2,975.00 | 3,420.00 | 2,880.00 | 2,980.00 | - | 1.36% | 5,476,856 |
Aug 14, 2025 | 2,980.00 | 3,000.00 | 2,940.00 | 2,940.00 | - | -1.34% | 6,859 |
Aug 13, 2025 | 2,960.00 | 2,990.00 | 2,920.00 | 2,980.00 | - | 0.85% | 18,592 |
Aug 12, 2025 | 2,945.00 | 2,975.00 | 2,915.00 | 2,955.00 | - | -0.51% | 40,847 |
Aug 11, 2025 | 2,985.00 | 2,985.00 | 2,950.00 | 2,970.00 | - | -0.34% | 6,498 |
Aug 8, 2025 | 2,985.00 | 2,985.00 | 2,965.00 | 2,980.00 | - | 0.34% | 3,597 |
Aug 7, 2025 | 2,965.00 | 2,990.00 | 2,955.00 | 2,970.00 | - | 0.17% | 9,937 |
Aug 6, 2025 | 2,980.00 | 2,985.00 | 2,950.00 | 2,965.00 | - | -0.34% | 13,100 |
Aug 5, 2025 | 2,950.00 | 2,995.00 | 2,930.00 | 2,975.00 | - | 0.85% | 5,445 |
Aug 4, 2025 | 2,930.00 | 3,005.00 | 2,930.00 | 2,950.00 | - | -0.17% | 7,581 |
Aug 1, 2025 | 3,000.00 | 3,020.00 | 2,940.00 | 2,955.00 | - | -1.66% | 16,151 |
Jul 31, 2025 | 3,020.00 | 3,040.00 | 2,975.00 | 3,005.00 | - | -0.50% | 8,734 |
Jul 30, 2025 | 3,030.00 | 3,060.00 | 3,000.00 | 3,020.00 | - | -1.31% | 19,247 |
Jul 29, 2025 | 3,075.00 | 3,075.00 | 3,000.00 | 3,060.00 | - | -0.65% | 37,380 |
Jul 28, 2025 | 3,040.00 | 3,105.00 | 3,010.00 | 3,080.00 | - | 1.32% | 34,167 |
Jul 25, 2025 | 3,005.00 | 3,090.00 | 3,000.00 | 3,040.00 | - | 1.33% | 41,247 |
Jul 24, 2025 | 3,040.00 | 3,040.00 | 2,965.00 | 3,000.00 | - | -0.33% | 17,367 |
Jul 23, 2025 | 2,960.00 | 3,230.00 | 2,945.00 | 3,010.00 | - | 1.69% | 288,565 |
Jul 22, 2025 | 2,970.00 | 2,995.00 | 2,940.00 | 2,960.00 | - | -0.67% | 8,679 |
Jul 21, 2025 | 2,960.00 | 3,005.00 | 2,945.00 | 2,980.00 | - | 0.68% | 14,937 |
Jul 18, 2025 | 3,005.00 | 3,040.00 | 2,960.00 | 2,960.00 | - | -1.50% | 15,309 |
Jul 17, 2025 | 2,990.00 | 3,005.00 | 2,955.00 | 3,005.00 | - | 0.50% | 5,449 |
Jul 16, 2025 | 3,000.00 | 3,000.00 | 2,980.00 | 2,990.00 | - | -0.17% | 7,920 |
Jul 15, 2025 | 2,980.00 | 3,000.00 | 2,965.00 | 2,995.00 | - | 0.67% | 12,358 |
Jul 14, 2025 | 3,000.00 | 3,000.00 | 2,950.00 | 2,975.00 | - | 0.17% | 18,302 |
Jul 11, 2025 | 2,980.00 | 3,020.00 | 2,970.00 | 2,970.00 | - | -0.67% | 6,402 |
Jul 10, 2025 | 3,005.00 | 3,010.00 | 2,980.00 | 2,990.00 | - | -0.50% | 10,520 |
Jul 9, 2025 | 3,010.00 | 3,010.00 | 2,985.00 | 3,005.00 | - | - | 6,224 |
Jul 8, 2025 | 2,980.00 | 3,005.00 | 2,960.00 | 3,005.00 | - | 0.84% | 11,092 |
Jul 7, 2025 | 2,995.00 | 2,995.00 | 2,965.00 | 2,980.00 | - | -0.50% | 2,311 |
Jul 4, 2025 | 2,985.00 | 3,000.00 | 2,970.00 | 2,995.00 | - | 0.34% | 6,273 |
Jul 3, 2025 | 3,015.00 | 3,020.00 | 2,965.00 | 2,985.00 | - | -1.00% | 21,069 |
Jul 2, 2025 | 2,970.00 | 3,015.00 | 2,940.00 | 3,015.00 | - | 1.52% | 26,650 |
Jul 1, 2025 | 3,000.00 | 3,015.00 | 2,935.00 | 2,970.00 | - | -0.34% | 22,160 |
Jun 30, 2025 | 2,945.00 | 2,990.00 | 2,935.00 | 2,980.00 | - | 1.53% | 24,740 |
Jun 27, 2025 | 3,010.00 | 3,010.00 | 2,935.00 | 2,935.00 | - | -1.01% | 13,708 |
Jun 26, 2025 | 3,015.00 | 3,020.00 | 2,950.00 | 2,965.00 | - | -1.00% | 25,017 |
Jun 25, 2025 | 3,020.00 | 3,025.00 | 2,990.00 | 2,995.00 | - | 0.17% | 20,084 |
Jun 24, 2025 | 2,990.00 | 3,040.00 | 2,930.00 | 2,990.00 | - | 0.17% | 24,999 |
Jun 23, 2025 | 3,010.00 | 3,010.00 | 2,960.00 | 2,985.00 | - | -1.65% | 25,030 |
Jun 20, 2025 | 3,040.00 | 3,045.00 | 2,995.00 | 3,035.00 | - | 1.17% | 14,964 |