Skip to main content
Pavonine Co., Ltd. (KOSDAQ:177830)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,895.00
-5.00 (-0.17%)
At close: Dec 5, 2025

Pavonine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,895.002,930.002,890.002,895.002,895.00-0.17%1,536
Dec 4, 20252,910.002,915.002,890.002,900.002,900.00-0.51%2,265
Dec 3, 20252,905.002,940.002,895.002,915.002,915.000.17%17,801
Dec 2, 20252,870.002,945.002,855.002,910.002,910.000.69%17,486
Dec 1, 20252,890.002,915.002,855.002,890.002,890.00-8,329
Nov 28, 20252,870.002,900.002,865.002,890.002,890.00-3,251
Nov 27, 20252,880.002,905.002,850.002,890.002,890.000.17%1,561
Nov 26, 20252,855.002,930.002,840.002,885.002,885.001.76%21,776
Nov 25, 20252,900.002,900.002,835.002,835.002,835.00-2.24%20,805
Nov 24, 20252,875.002,935.002,870.002,900.002,900.000.87%19,268
Nov 21, 20252,895.002,905.002,855.002,875.002,875.00-0.86%9,562
Nov 20, 20252,900.002,925.002,885.002,900.002,900.000.52%7,038
Nov 19, 20252,900.002,930.002,885.002,885.002,885.00-1.20%21,887
Nov 18, 20252,920.002,930.002,880.002,920.002,920.00-21,553
Nov 17, 20252,930.002,930.002,895.002,920.002,920.000.17%14,933
Nov 14, 20252,925.002,930.002,900.002,915.002,915.00-0.51%8,660
Nov 13, 20252,920.002,960.002,915.002,930.002,930.000.17%2,849
Nov 12, 20252,915.002,950.002,895.002,925.002,925.000.34%13,343
Nov 11, 20252,965.002,965.002,905.002,915.002,915.00-1.69%25,424
Nov 10, 20252,900.002,965.002,900.002,965.002,965.001.37%27,711
Nov 7, 20252,905.002,955.002,870.002,925.002,925.00-17,131
Nov 6, 20252,930.002,935.002,860.002,925.002,925.000.86%19,142
Nov 5, 20252,900.002,940.002,830.002,900.002,900.00-35,090
Nov 4, 20252,960.002,960.002,880.002,900.002,900.00-1.02%32,286
Nov 3, 20252,980.003,040.002,930.002,930.002,930.00-1.68%28,338
Oct 31, 20253,000.003,000.002,940.002,980.002,980.00-0.67%45,410
Oct 30, 20252,980.003,150.002,950.003,000.003,000.000.67%112,521
Oct 29, 20252,995.002,995.002,900.002,980.002,980.001.02%55,857
Oct 28, 20252,850.003,030.002,800.002,950.002,950.003.51%160,088
Oct 27, 20252,875.002,885.002,845.002,850.002,850.00-0.87%28,328
Oct 24, 20252,900.002,930.002,855.002,875.002,875.00-0.86%19,224
Oct 23, 20252,915.002,930.002,725.002,900.002,900.00-1.02%70,280
Oct 22, 20252,920.002,930.002,885.002,930.002,930.000.34%20,129
Oct 21, 20252,910.002,935.002,900.002,920.002,920.00-0.51%15,341
Oct 20, 20252,925.002,970.002,915.002,935.002,935.000.51%13,139
Oct 17, 20252,890.002,940.002,870.002,920.002,920.000.69%17,233
Oct 16, 20252,905.002,935.002,900.002,900.002,900.00-0.17%17,006
Oct 15, 20252,965.002,965.002,890.002,905.002,905.00-1.02%21,649
Oct 14, 20252,895.002,935.002,895.002,935.002,935.000.69%22,354
Oct 13, 20252,895.002,935.002,890.002,915.002,915.000.52%25,363
Oct 10, 20252,940.003,000.002,900.002,900.002,900.00-1.36%25,899
Oct 2, 20253,025.003,025.002,935.002,940.002,940.000.34%13,699
Oct 1, 20252,925.002,985.002,915.002,930.002,930.000.86%20,970
Sep 30, 20252,955.003,100.002,900.002,905.002,905.00-0.85%75,975
Sep 29, 20252,930.002,960.002,900.002,930.002,930.00-0.34%29,141
Sep 26, 20253,000.003,015.002,935.002,940.002,940.00-2.65%47,577
Sep 25, 20253,030.003,030.002,975.003,020.003,020.000.50%34,964
Sep 24, 20253,020.003,030.002,955.003,005.003,005.00-0.33%33,213
Sep 23, 20252,990.003,025.002,970.003,015.003,015.000.84%28,571
Sep 22, 20253,025.003,035.002,990.002,990.002,990.00-1.16%34,900
Sep 19, 20252,980.003,080.002,955.003,025.003,025.002.02%139,132
Sep 18, 20252,970.003,020.002,935.002,965.002,965.00-0.17%116,353
Sep 17, 20252,905.003,245.002,895.002,970.002,970.002.24%1,833,571
Sep 16, 20252,910.003,140.002,900.002,905.002,905.00-0.17%206,913
Sep 15, 20252,940.002,940.002,895.002,910.002,910.00-0.51%19,264
Sep 12, 20252,940.002,950.002,910.002,925.002,925.00-36,675
Sep 11, 20252,885.002,925.002,885.002,925.002,925.000.86%34,471
Sep 10, 20252,900.002,925.002,855.002,900.002,900.00-13,902
Sep 9, 20252,885.002,915.002,880.002,900.002,900.000.17%20,203
Sep 8, 20252,955.002,960.002,875.002,895.002,895.00-2.36%63,309
Sep 5, 20252,945.002,980.002,930.002,965.002,965.000.68%8,696
Sep 4, 20252,985.002,985.002,940.002,945.002,945.00-1.34%53,391
Sep 3, 20252,915.002,985.002,915.002,985.002,985.002.40%99,991
Sep 2, 20252,905.002,945.002,875.002,915.002,915.001.39%64,870
Sep 1, 20252,935.002,935.002,840.002,875.002,875.00-0.17%25,764
Aug 29, 20252,890.002,935.002,860.002,880.002,880.000.17%25,710
Aug 28, 20252,850.002,905.002,840.002,875.002,875.000.52%130,222
Aug 27, 20252,905.002,920.002,855.002,860.002,860.00-1.21%26,203
Aug 26, 20252,885.002,905.002,845.002,895.002,895.000.17%17,613
Aug 25, 20252,915.002,915.002,875.002,890.002,890.00-19,411
Aug 22, 20252,890.002,905.002,875.002,890.002,890.00-32,984
Aug 21, 20252,985.002,990.002,880.002,890.002,890.00-1.70%80,177
Aug 20, 20252,910.002,980.002,865.002,940.002,940.001.03%116,790
Aug 19, 20252,985.003,040.002,890.002,910.002,910.00-2.35%264,342
Aug 18, 20252,975.003,420.002,880.002,980.002,980.001.36%5,476,856
Aug 14, 20252,980.003,000.002,940.002,940.002,940.00-1.34%6,859
Aug 13, 20252,960.002,990.002,920.002,980.002,980.000.85%18,592
Aug 12, 20252,945.002,975.002,915.002,955.002,955.00-0.51%40,847
Aug 11, 20252,985.002,985.002,950.002,970.002,970.00-0.34%6,498
Aug 8, 20252,985.002,985.002,965.002,980.002,980.000.34%3,597
Aug 7, 20252,965.002,990.002,955.002,970.002,970.000.17%9,937
Aug 6, 20252,980.002,985.002,950.002,965.002,965.00-0.34%13,100
Aug 5, 20252,950.002,995.002,930.002,975.002,975.000.85%5,445
Aug 4, 20252,930.003,005.002,930.002,950.002,950.00-0.17%7,581
Aug 1, 20253,000.003,020.002,940.002,955.002,955.00-1.66%16,151
Jul 31, 20253,020.003,040.002,975.003,005.003,005.00-0.50%8,734
Jul 30, 20253,030.003,060.003,000.003,020.003,020.00-1.31%19,247
Jul 29, 20253,075.003,075.003,000.003,060.003,060.00-0.65%37,380
Jul 28, 20253,040.003,105.003,010.003,080.003,080.001.32%34,167
Jul 25, 20253,005.003,090.003,000.003,040.003,040.001.33%41,247
Jul 24, 20253,040.003,040.002,965.003,000.003,000.00-0.33%17,367
Jul 23, 20252,960.003,230.002,945.003,010.003,010.001.69%288,565
Jul 22, 20252,970.002,995.002,940.002,960.002,960.00-0.67%8,679
Jul 21, 20252,960.003,005.002,945.002,980.002,980.000.68%14,937
Jul 18, 20253,005.003,040.002,960.002,960.002,960.00-1.50%15,309
Jul 17, 20252,990.003,005.002,955.003,005.003,005.000.50%5,449
Jul 16, 20253,000.003,000.002,980.002,990.002,990.00-0.17%7,920
Jul 15, 20252,980.003,000.002,965.002,995.002,995.000.67%12,358
Jul 14, 20253,000.003,000.002,950.002,975.002,975.000.17%18,302
Jul 11, 20252,980.003,020.002,970.002,970.002,970.00-0.67%6,402