Skip to main content
logo
Pavonine Co., Ltd. (KOSDAQ:177830)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,200.00
+45.00 (2.09%)
At close: Oct 8, 2026

Pavonine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 8, 20262,110.002,220.002,110.002,200.002,200.002.09%22,595
Oct 7, 20262,180.002,180.002,080.002,155.002,155.002.38%13,632
Oct 6, 20262,115.002,165.002,090.002,105.002,105.000.72%19,993
Oct 2, 20262,110.002,155.002,075.002,090.002,090.00-0.95%5,414
Oct 1, 20262,075.002,110.002,020.002,110.002,110.001.20%13,395
Sep 30, 20262,100.002,110.002,045.002,085.002,085.00-0.71%10,628
Sep 29, 20262,145.002,145.002,055.002,100.002,100.00-2.10%10,924
Sep 28, 20262,135.002,160.002,025.002,145.002,145.000.23%22,793
Sep 23, 20262,180.002,180.002,000.002,140.002,140.00-0.93%105,875
Sep 22, 20262,160.002,160.002,130.002,160.002,160.00-5,337
Sep 21, 20262,200.002,200.002,135.002,160.002,160.00-1.59%9,342
Sep 18, 20262,220.002,220.002,140.002,195.002,195.000.69%10,654
Sep 17, 20262,195.002,195.002,150.002,180.002,180.00-0.23%1,416
Sep 16, 20262,185.002,190.002,140.002,185.002,185.00-2,897
Sep 15, 20262,185.002,200.002,135.002,185.002,185.00-3,967
Sep 14, 20262,170.002,190.002,140.002,185.002,185.000.69%1,326
Sep 11, 20262,190.002,190.002,130.002,170.002,170.00-0.23%14,713
Sep 10, 20262,195.002,195.002,140.002,175.002,175.000.46%11,302
Sep 9, 20262,195.002,195.002,145.002,165.002,165.00-0.92%10,573
Sep 8, 20262,215.002,225.002,170.002,185.002,185.00-2.02%17,607
Sep 7, 20262,280.002,280.002,175.002,230.002,230.00-2.19%30,724
Sep 4, 20262,290.002,305.002,225.002,280.002,280.00-11,342
Sep 3, 20262,325.002,330.002,260.002,280.002,280.00-1.30%7,355
Sep 2, 20262,345.002,350.002,275.002,310.002,310.00-1.49%13,788
Sep 1, 20262,315.002,370.002,290.002,345.002,345.00-0.64%5,514
Aug 31, 20262,370.002,370.002,290.002,360.002,360.00-0.21%9,346
Aug 28, 20262,360.002,370.002,305.002,365.002,365.000.42%27,137
Aug 27, 20262,300.002,370.002,295.002,355.002,355.002.84%10,380
Aug 26, 20262,240.002,300.002,210.002,290.002,290.002.23%5,680
Aug 25, 20262,225.002,250.002,205.002,240.002,240.00-2.18%8,961
Aug 24, 20262,290.002,300.002,225.002,290.002,290.00-0.87%29,763
Aug 21, 20262,300.002,320.002,260.002,310.002,310.000.43%6,238
Aug 20, 20262,350.002,350.002,270.002,300.002,300.00-1.50%58,114
Aug 19, 20262,350.002,350.002,300.002,335.002,335.00-0.85%13,811
Aug 18, 20262,380.002,390.002,330.002,355.002,355.00-1.05%15,192
Aug 14, 20262,385.002,405.002,315.002,380.002,380.00-13,626
Aug 13, 20262,405.002,405.002,320.002,380.002,380.00-0.42%9,581
Aug 12, 20262,390.002,415.002,375.002,390.002,390.00-7,360
Aug 11, 20262,345.002,405.002,345.002,390.002,390.000.84%3,685
Aug 10, 20262,405.002,415.002,330.002,370.002,370.00-1.04%7,400
Aug 7, 20262,395.002,410.002,355.002,395.002,395.00-0.83%2,655
Aug 6, 20262,390.002,415.002,215.002,415.002,415.000.63%20,389
Aug 5, 20262,385.002,400.002,320.002,400.002,400.000.63%13,482
Aug 4, 20262,435.002,435.002,355.002,385.002,385.00-2.05%8,234
Aug 3, 20262,410.002,485.002,405.002,435.002,435.001.04%7,092
Jul 31, 20262,245.002,420.002,245.002,410.002,410.003.43%16,533
Jul 30, 20262,370.002,475.002,320.002,330.002,330.00-1.89%6,784
Jul 29, 20262,350.002,400.002,250.002,375.002,375.00-0.84%18,297
Jul 28, 20262,310.002,400.002,310.002,395.002,395.00-0.21%8,892
Jul 27, 20262,450.002,450.002,370.002,400.002,400.00-2.04%2,764