Skip to main content
logo
Pavonine Co., Ltd. (KOSDAQ:177830)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,520.00
-25.00 (-0.98%)
At close: May 21, 2026

Pavonine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 20262,580.002,585.002,430.002,520.002,520.00-0.98%153,386
May 20, 20262,680.002,700.002,520.002,545.002,545.00-2.68%90,892
May 19, 20262,790.002,965.002,565.002,615.002,615.00-4.56%747,526
May 18, 20262,795.002,795.002,670.002,740.002,740.00-50,275
May 15, 20262,745.002,765.002,700.002,740.002,740.00-0.90%28,763
May 14, 20262,805.002,805.002,580.002,765.002,765.00-94,950
May 13, 20262,730.002,795.002,710.002,765.002,765.00-19,637
May 12, 20262,745.002,800.002,700.002,765.002,765.00-0.18%58,343
May 11, 20262,745.002,780.002,705.002,770.002,770.000.91%56,166
May 8, 20262,795.002,795.002,710.002,745.002,745.00-1.26%32,270
May 7, 20262,700.002,805.002,690.002,780.002,780.002.96%66,480
May 6, 20262,735.002,740.002,685.002,700.002,700.00-1.28%53,507
May 4, 20262,765.002,770.002,715.002,735.002,735.00-0.91%42,259
Apr 30, 20262,780.002,780.002,725.002,760.002,760.00-0.18%23,404
Apr 29, 20262,825.002,825.002,750.002,765.002,765.00-0.54%17,087
Apr 28, 20262,775.002,835.002,760.002,780.002,780.000.18%21,862
Apr 27, 20262,835.002,835.002,770.002,775.002,775.00-2.12%43,672
Apr 24, 20262,840.002,860.002,805.002,835.002,835.00-0.18%20,790
Apr 23, 20262,850.002,850.002,670.002,840.002,840.000.18%89,638
Apr 22, 20262,840.002,840.002,780.002,835.002,835.001.07%34,417
Apr 21, 20262,835.002,850.002,730.002,805.002,805.000.18%34,808
Apr 20, 20262,850.002,865.002,780.002,800.002,800.00-1.75%70,516
Apr 17, 20262,825.002,855.002,780.002,850.002,850.000.71%25,538
Apr 16, 20262,850.002,850.002,725.002,830.002,830.00-58,504
Apr 15, 20262,835.002,835.002,770.002,830.002,830.00-0.18%24,632
Apr 14, 20262,835.002,845.002,800.002,835.002,835.000.18%27,632
Apr 13, 20262,790.002,840.002,775.002,830.002,830.001.25%24,509
Apr 10, 20262,770.002,810.002,770.002,795.002,795.000.90%15,263
Apr 9, 20262,765.002,800.002,750.002,770.002,770.000.18%52,101
Apr 8, 20262,755.002,790.002,740.002,765.002,765.000.55%18,814
Apr 7, 20262,790.002,790.002,745.002,750.002,750.00-10,028
Apr 6, 20262,735.002,775.002,710.002,750.002,750.000.55%16,236
Apr 3, 20262,735.002,755.002,710.002,735.002,735.000.18%14,109
Apr 2, 20262,750.002,750.002,705.002,730.002,730.00-0.73%14,876
Apr 1, 20262,780.002,790.002,710.002,750.002,750.00-0.18%47,165
Mar 31, 20262,700.002,830.002,670.002,755.002,755.003.18%116,765
Mar 30, 20262,700.002,700.002,645.002,670.002,670.00-1.29%43,416
Mar 27, 20262,740.002,740.002,650.002,705.002,705.000.19%24,708
Mar 26, 20262,715.002,785.002,700.002,700.002,700.00-0.37%24,253
Mar 25, 20262,715.002,745.002,655.002,710.002,710.001.12%31,491
Mar 24, 20262,710.002,765.002,650.002,680.002,680.00-1.11%33,103
Mar 23, 20262,770.002,770.002,680.002,710.002,710.00-2.69%40,519
Mar 20, 20262,750.002,805.002,750.002,785.002,785.000.18%48,255
Mar 19, 20262,770.002,795.002,745.002,780.002,780.00-0.36%17,651
Mar 18, 20262,755.002,790.002,755.002,790.002,790.000.54%17,602
Mar 17, 20262,745.002,785.002,740.002,775.002,775.001.09%15,781
Mar 16, 20262,750.002,775.002,710.002,745.002,745.00-0.18%13,388
Mar 13, 20262,670.002,770.002,640.002,750.002,750.002.61%48,594
Mar 12, 20262,705.002,735.002,655.002,680.002,680.00-0.92%27,818
Mar 11, 20262,650.002,720.002,640.002,705.002,705.002.08%22,839