Skip to main content
logo
Pavonine Co., Ltd. (KOSDAQ:177830)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,095.00
+135.00 (4.56%)
At close: Jan 26, 2026

Pavonine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20262,980.003,010.002,930.002,965.002,965.00-0.50%37,297
Jan 29, 20262,955.002,990.002,910.002,980.002,980.000.68%57,078
Jan 28, 20262,990.003,010.002,950.002,960.002,960.00-1.00%84,217
Jan 27, 20263,065.003,095.002,990.002,990.002,990.00-3.39%112,413
Jan 26, 20262,960.003,095.002,805.003,095.003,095.004.56%93,367
Jan 23, 20262,945.002,995.002,915.002,960.002,960.000.51%46,559
Jan 22, 20262,950.002,990.002,935.002,945.002,945.00-0.67%43,291
Jan 21, 20262,980.003,015.002,925.002,965.002,965.00-1.66%75,382
Jan 20, 20263,105.003,110.002,995.003,015.003,015.00-1.47%113,863
Jan 19, 20263,030.003,110.003,005.003,060.003,060.001.83%244,860
Jan 16, 20263,000.003,065.002,915.003,005.003,005.000.67%249,502
Jan 15, 20262,885.003,075.002,855.002,985.002,985.000.84%183,755
Jan 14, 20262,990.002,990.002,875.002,960.002,960.00-0.34%94,228
Jan 13, 20262,850.002,970.002,840.002,970.002,970.004.03%84,921
Jan 12, 20262,840.002,860.002,835.002,855.002,855.000.53%23,436
Jan 9, 20262,845.002,850.002,825.002,840.002,840.00-0.35%5,476
Jan 8, 20262,845.002,850.002,810.002,850.002,850.00-17,126
Jan 7, 20262,845.002,865.002,830.002,850.002,850.00-12,853
Jan 6, 20262,815.002,855.002,815.002,850.002,850.000.53%21,551
Jan 5, 20262,880.002,885.002,825.002,835.002,835.00-1.22%17,039
Jan 2, 20262,870.002,880.002,830.002,870.002,870.00-17,466
Dec 30, 20252,850.002,875.002,845.002,870.002,870.000.70%23,993
Dec 29, 20252,845.002,860.002,800.002,850.002,850.00-20,078
Dec 26, 20252,855.002,870.002,835.002,850.002,770.00-0.35%23,864
Dec 24, 20252,835.002,860.002,825.002,860.002,779.720.70%16,691
Dec 23, 20252,825.002,840.002,810.002,840.002,760.280.53%14,010
Dec 22, 20252,840.002,850.002,795.002,825.002,745.70-1.05%30,191
Dec 19, 20252,835.002,880.002,830.002,855.002,774.86-4,981
Dec 18, 20252,860.002,860.002,775.002,855.002,774.86-0.17%51,914
Dec 17, 20252,845.002,870.002,810.002,860.002,779.720.35%27,907
Dec 16, 20252,855.002,855.002,810.002,850.002,770.00-0.35%14,787
Dec 15, 20252,835.002,870.002,810.002,860.002,779.72-0.52%21,266
Dec 12, 20252,850.002,890.002,805.002,875.002,794.30-0.17%20,460
Dec 11, 20252,880.002,880.002,855.002,880.002,799.16-12,766
Dec 10, 20252,910.002,910.002,840.002,880.002,799.16-10,198
Dec 9, 20252,875.002,890.002,800.002,880.002,799.16-76,327
Dec 8, 20252,895.002,895.002,865.002,880.002,799.16-0.52%17,437
Dec 5, 20252,895.002,930.002,890.002,895.002,813.74-0.17%1,686
Dec 4, 20252,910.002,915.002,890.002,900.002,818.60-0.51%2,265
Dec 3, 20252,905.002,940.002,895.002,915.002,833.180.17%17,836
Dec 2, 20252,870.002,945.002,855.002,910.002,828.320.69%17,506
Dec 1, 20252,890.002,915.002,855.002,890.002,808.88-8,369
Nov 28, 20252,870.002,900.002,865.002,890.002,808.88-3,251
Nov 27, 20252,880.002,905.002,850.002,890.002,808.880.17%1,561
Nov 26, 20252,855.002,930.002,840.002,885.002,804.021.76%21,776
Nov 25, 20252,900.002,900.002,835.002,835.002,755.42-2.24%20,805
Nov 24, 20252,875.002,935.002,870.002,900.002,818.600.87%19,268
Nov 21, 20252,895.002,905.002,855.002,875.002,794.30-0.86%9,571
Nov 20, 20252,900.002,925.002,885.002,900.002,818.600.52%7,045
Nov 19, 20252,900.002,930.002,885.002,885.002,804.02-1.20%21,887