Skip to main content
logo
Pavonine Co., Ltd. (KOSDAQ:177830)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,365.00
-45.00 (-1.87%)
At close: Jul 21, 2026

Pavonine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 20262,340.002,420.002,340.002,365.002,365.00-1.87%3,083
Jul 20, 20262,475.002,475.002,315.002,410.002,410.001.90%12,341
Jul 16, 20262,395.002,395.002,300.002,365.002,365.00-6,785
Jul 15, 20262,450.002,450.002,320.002,365.002,365.000.21%8,350
Jul 14, 20262,355.002,375.002,280.002,360.002,360.00-0.63%3,336
Jul 13, 20262,470.002,475.002,310.002,375.002,375.00-1.25%15,429
Jul 10, 20262,500.002,500.002,335.002,405.002,405.00-1.23%30,718
Jul 9, 20262,430.002,450.002,355.002,435.002,435.00-0.61%6,685
Jul 8, 20262,500.002,500.002,325.002,450.002,450.001.24%21,258
Jul 7, 20262,510.002,510.002,355.002,420.002,420.00-2.22%13,344
Jul 6, 20262,450.002,500.002,400.002,475.002,475.001.02%2,215
Jul 3, 20262,465.002,510.002,315.002,450.002,450.000.20%9,428
Jul 2, 20262,425.002,470.002,375.002,445.002,445.00-6,767
Jul 1, 20262,460.002,460.002,360.002,445.002,445.00-0.81%8,120
Jun 30, 20262,420.002,465.002,280.002,465.002,465.001.86%12,423
Jun 29, 20262,315.002,420.002,315.002,420.002,420.000.41%14,606
Jun 26, 20262,435.002,435.002,270.002,410.002,410.00-1.03%33,266
Jun 25, 20262,485.002,485.002,350.002,435.002,435.00-1.42%5,985
Jun 24, 20262,440.002,470.002,310.002,470.002,470.001.23%11,084
Jun 23, 20262,380.002,450.002,250.002,440.002,440.002.31%26,662
Jun 22, 20262,495.002,495.002,360.002,385.002,385.00-5.92%28,459
Jun 19, 20262,575.002,610.002,470.002,535.002,535.00-2.31%37,792
Jun 18, 20262,575.002,615.002,550.002,595.002,595.00-7,639
Jun 17, 20262,575.002,610.002,565.002,595.002,595.00-13,304
Jun 16, 20262,520.002,600.002,520.002,595.002,595.00-0.19%13,750
Jun 15, 20262,580.002,600.002,560.002,600.002,600.000.78%5,864
Jun 12, 20262,550.002,580.002,540.002,580.002,580.001.98%8,640
Jun 11, 20262,455.002,540.002,390.002,530.002,530.003.27%10,090
Jun 10, 20262,480.002,580.002,395.002,450.002,450.00-1.21%13,844
Jun 9, 20262,480.002,480.002,385.002,480.002,480.001.22%20,478
Jun 8, 20262,430.002,450.002,320.002,450.002,450.00-26,793
Jun 5, 20262,480.002,485.002,410.002,450.002,450.00-0.81%9,426
Jun 4, 20262,425.002,480.002,350.002,470.002,470.001.65%43,525
Jun 2, 20262,480.002,480.002,260.002,430.002,430.00-2.80%44,596
Jun 1, 20262,500.002,500.002,380.002,500.002,500.00-49,989
May 29, 20262,515.002,515.002,415.002,500.002,500.00-0.60%30,940
May 28, 20262,515.002,515.002,395.002,515.002,515.00-48,591
May 27, 20262,515.002,515.002,300.002,515.002,515.000.20%55,756
May 26, 20262,555.002,595.002,450.002,510.002,510.00-1.76%57,719
May 22, 20262,585.002,585.002,430.002,555.002,555.001.39%37,351
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