PAVONINE CO., LTD. 177830
KRX · South Korea · Non-Energy Minerals
KRW 2,090.00-20.00 (-0.95%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,090.00 | -0.95% | KRW 2,110.00 | KRW 2,155.00 | KRW 2,075.00 | 5.41K |
| 2026-10-01 | KRW 2,110.00 | +1.20% | KRW 2,075.00 | KRW 2,110.00 | KRW 2,020.00 | 13.40K |
| 2026-09-30 | KRW 2,085.00 | -0.71% | KRW 2,100.00 | KRW 2,110.00 | KRW 2,045.00 | 11.81K |
| 2026-09-29 | KRW 2,100.00 | -2.10% | KRW 2,145.00 | KRW 2,145.00 | KRW 2,055.00 |
| 11.93K |
| 2026-09-28 | KRW 2,145.00 | +0.23% | KRW 2,135.00 | KRW 2,160.00 | KRW 2,025.00 | 23.01K |
| 2026-09-23 | KRW 2,140.00 | -0.93% | KRW 2,180.00 | KRW 2,180.00 | KRW 2,000.00 | 106.92K |
| 2026-09-22 | KRW 2,160.00 | 0.00% | KRW 2,160.00 | KRW 2,160.00 | KRW 2,130.00 | 5.35K |
| 2026-09-21 | KRW 2,160.00 | -1.59% | KRW 2,200.00 | KRW 2,200.00 | KRW 2,135.00 | 9.37K |
| 2026-09-18 | KRW 2,195.00 | +0.69% | KRW 2,220.00 | KRW 2,220.00 | KRW 2,140.00 | 10.69K |
| 2026-09-17 | KRW 2,180.00 | -0.23% | KRW 2,195.00 | KRW 2,195.00 | KRW 2,150.00 | 1.43K |
| 2026-09-16 | KRW 2,185.00 | 0.00% | KRW 2,185.00 | KRW 2,190.00 | KRW 2,140.00 | 2.99K |
| 2026-09-15 | KRW 2,185.00 | 0.00% | KRW 2,185.00 | KRW 2,200.00 | KRW 2,135.00 | 4.07K |
| 2026-09-14 | KRW 2,185.00 | +0.69% | KRW 2,170.00 | KRW 2,190.00 | KRW 2,140.00 | 1.33K |
| 2026-09-11 | KRW 2,170.00 | -0.23% | KRW 2,190.00 | KRW 2,190.00 | KRW 2,130.00 | 14.71K |
| 2026-09-10 | KRW 2,175.00 | +0.46% | KRW 2,195.00 | KRW 2,195.00 | KRW 2,140.00 | 11.30K |
| 2026-09-09 | KRW 2,165.00 | -0.92% | KRW 2,195.00 | KRW 2,195.00 | KRW 2,145.00 | 10.57K |
| 2026-09-08 | KRW 2,185.00 | -2.02% | KRW 2,215.00 | KRW 2,225.00 | KRW 2,170.00 | 17.61K |
| 2026-09-07 | KRW 2,230.00 | -2.19% | KRW 2,280.00 | KRW 2,280.00 | KRW 2,175.00 | 30.72K |
| 2026-09-04 | KRW 2,280.00 | 0.00% | KRW 2,290.00 | KRW 2,305.00 | KRW 2,225.00 | 11.34K |
| 2026-09-03 | KRW 2,280.00 | -1.30% | KRW 2,325.00 | KRW 2,330.00 | KRW 2,260.00 | 7.36K |
| 2026-09-02 | KRW 2,310.00 | -1.49% | KRW 2,345.00 | KRW 2,350.00 | KRW 2,275.00 | 13.79K |
| 2026-09-01 | KRW 2,345.00 | -0.64% | KRW 2,315.00 | KRW 2,370.00 | KRW 2,290.00 | 5.51K |
| 2026-08-31 | KRW 2,360.00 | -0.21% | KRW 2,370.00 | KRW 2,370.00 | KRW 2,290.00 | 9.35K |
| 2026-08-28 | KRW 2,365.00 | +0.42% | KRW 2,360.00 | KRW 2,370.00 | KRW 2,305.00 | 27.14K |
| 2026-08-27 | KRW 2,355.00 | +2.84% | KRW 2,300.00 | KRW 2,370.00 | KRW 2,295.00 | 10.39K |
| 2026-08-26 | KRW 2,290.00 | +2.23% | KRW 2,240.00 | KRW 2,300.00 | KRW 2,210.00 | 5.68K |
| 2026-08-25 | KRW 2,240.00 | -2.18% | KRW 2,225.00 | KRW 2,250.00 | KRW 2,205.00 | 9.50K |
| 2026-08-24 | KRW 2,290.00 | -0.87% | KRW 2,290.00 | KRW 2,300.00 | KRW 2,225.00 | 29.76K |
| 2026-08-21 | KRW 2,310.00 | +0.43% | KRW 2,300.00 | KRW 2,320.00 | KRW 2,260.00 | 6.24K |
| 2026-08-20 | KRW 2,300.00 | -1.50% | KRW 2,350.00 | KRW 2,350.00 | KRW 2,270.00 | 58.11K |
| 2026-08-19 | KRW 2,335.00 | -0.85% | KRW 2,350.00 | KRW 2,350.00 | KRW 2,300.00 | 13.81K |
| 2026-08-18 | KRW 2,355.00 | -1.05% | KRW 2,380.00 | KRW 2,390.00 | KRW 2,330.00 | 15.19K |
| 2026-08-14 | KRW 2,380.00 | 0.00% | KRW 2,385.00 | KRW 2,405.00 | KRW 2,315.00 | 13.63K |
| 2026-08-13 | KRW 2,380.00 | -0.42% | KRW 2,405.00 | KRW 2,405.00 | KRW 2,320.00 | 9.58K |
| 2026-08-12 | KRW 2,390.00 | 0.00% | KRW 2,390.00 | KRW 2,415.00 | KRW 2,375.00 | 7.36K |
| 2026-08-11 | KRW 2,390.00 | +0.84% | KRW 2,345.00 | KRW 2,405.00 | KRW 2,345.00 | 3.69K |
| 2026-08-10 | KRW 2,370.00 | -1.04% | KRW 2,405.00 | KRW 2,415.00 | KRW 2,330.00 | 7.40K |
| 2026-08-07 | KRW 2,395.00 | -0.83% | KRW 2,395.00 | KRW 2,410.00 | KRW 2,355.00 | 2.66K |
| 2026-08-06 | KRW 2,415.00 | +0.63% | KRW 2,390.00 | KRW 2,415.00 | KRW 2,215.00 | 20.39K |
| 2026-08-05 | KRW 2,400.00 | +0.63% | KRW 2,385.00 | KRW 2,400.00 | KRW 2,320.00 | 13.48K |
| 2026-08-04 | KRW 2,385.00 | -2.05% | KRW 2,435.00 | KRW 2,435.00 | KRW 2,355.00 | 8.23K |
| 2026-08-03 | KRW 2,435.00 | +1.04% | KRW 2,410.00 | KRW 2,485.00 | KRW 2,405.00 | 7.09K |
| 2026-07-31 | KRW 2,410.00 | +3.43% | KRW 2,245.00 | KRW 2,420.00 | KRW 2,245.00 | 16.53K |
| 2026-07-30 | KRW 2,330.00 | -1.89% | KRW 2,370.00 | KRW 2,475.00 | KRW 2,320.00 | 6.78K |
| 2026-07-29 | KRW 2,375.00 | -0.84% | KRW 2,350.00 | KRW 2,400.00 | KRW 2,250.00 | 18.30K |
| 2026-07-28 | KRW 2,395.00 | -0.21% | KRW 2,310.00 | KRW 2,400.00 | KRW 2,310.00 | 8.89K |
| 2026-07-27 | KRW 2,400.00 | -2.04% | KRW 2,450.00 | KRW 2,450.00 | KRW 2,370.00 | 2.76K |
| 2026-07-24 | KRW 2,450.00 | +0.41% | KRW 2,425.00 | KRW 2,465.00 | KRW 2,360.00 | 6.96K |
| 2026-07-23 | KRW 2,440.00 | -0.81% | KRW 2,440.00 | KRW 2,470.00 | KRW 2,335.00 | 8.77K |
| 2026-07-22 | KRW 2,460.00 | +4.02% | KRW 2,380.00 | KRW 2,500.00 | KRW 2,310.00 | 11.46K |
| 2026-07-21 | KRW 2,365.00 | -1.87% | KRW 2,340.00 | KRW 2,420.00 | KRW 2,340.00 | 3.08K |
| 2026-07-20 | KRW 2,410.00 | +1.90% | KRW 2,475.00 | KRW 2,475.00 | KRW 2,315.00 | 12.34K |
| 2026-07-16 | KRW 2,365.00 | 0.00% | KRW 2,395.00 | KRW 2,395.00 | KRW 2,300.00 | 6.79K |
| 2026-07-15 | KRW 2,365.00 | +0.21% | KRW 2,450.00 | KRW 2,450.00 | KRW 2,320.00 | 8.35K |
| 2026-07-14 | KRW 2,360.00 | -0.63% | KRW 2,355.00 | KRW 2,375.00 | KRW 2,280.00 | 27.93K |
| 2026-07-13 | KRW 2,375.00 | -1.25% | KRW 2,470.00 | KRW 2,475.00 | KRW 2,310.00 | 15.43K |
| 2026-07-10 | KRW 2,405.00 | -1.23% | KRW 2,500.00 | KRW 2,500.00 | KRW 2,335.00 | 30.72K |
| 2026-07-09 | KRW 2,435.00 | -0.61% | KRW 2,430.00 | KRW 2,450.00 | KRW 2,355.00 | 6.69K |
| 2026-07-08 | KRW 2,450.00 | +1.24% | KRW 2,500.00 | KRW 2,500.00 | KRW 2,325.00 | 21.46K |
| 2026-07-07 | KRW 2,420.00 | -2.22% | KRW 2,510.00 | KRW 2,510.00 | KRW 2,355.00 | 13.34K |
| 2026-07-06 | KRW 2,475.00 | +1.02% | KRW 2,450.00 | KRW 2,500.00 | KRW 2,400.00 | 2.22K |
| 2026-07-03 | KRW 2,450.00 | +0.20% | KRW 2,465.00 | KRW 2,510.00 | KRW 2,315.00 | 9.43K |
| 2026-07-02 | KRW 2,445.00 | 0.00% | KRW 2,425.00 | KRW 2,470.00 | KRW 2,375.00 | 6.77K |
| 2026-07-01 | KRW 2,445.00 | -0.81% | KRW 2,460.00 | KRW 2,460.00 | KRW 2,360.00 | 8.12K |
| 2026-06-30 | KRW 2,465.00 | +1.86% | KRW 2,420.00 | KRW 2,465.00 | KRW 2,280.00 | 12.42K |
| 2026-06-29 | KRW 2,420.00 | +0.41% | KRW 2,315.00 | KRW 2,420.00 | KRW 2,315.00 | 14.61K |
| 2026-06-26 | KRW 2,410.00 | -1.03% | KRW 2,435.00 | KRW 2,435.00 | KRW 2,270.00 | 33.27K |
| 2026-06-25 | KRW 2,435.00 | -1.42% | KRW 2,485.00 | KRW 2,485.00 | KRW 2,350.00 | 5.99K |
| 2026-06-24 | KRW 2,470.00 | +1.23% | KRW 2,440.00 | KRW 2,470.00 | KRW 2,310.00 | 11.08K |
| 2026-06-23 | KRW 2,440.00 | +2.31% | KRW 2,380.00 | KRW 2,450.00 | KRW 2,250.00 | 26.82K |
| 2026-06-22 | KRW 2,385.00 | -5.92% | KRW 2,495.00 | KRW 2,495.00 | KRW 2,360.00 | 28.46K |
| 2026-06-19 | KRW 2,535.00 | -2.31% | KRW 2,575.00 | KRW 2,610.00 | KRW 2,470.00 | 37.79K |
| 2026-06-18 | KRW 2,595.00 | 0.00% | KRW 2,575.00 | KRW 2,615.00 | KRW 2,550.00 | 7.64K |
| 2026-06-17 | KRW 2,595.00 | 0.00% | KRW 2,575.00 | KRW 2,610.00 | KRW 2,565.00 | 13.31K |
| 2026-06-16 | KRW 2,595.00 | -0.19% | KRW 2,520.00 | KRW 2,600.00 | KRW 2,520.00 | 13.75K |
| 2026-06-15 | KRW 2,600.00 | +0.78% | KRW 2,580.00 | KRW 2,600.00 | KRW 2,560.00 | 5.86K |
| 2026-06-12 | KRW 2,580.00 | +1.98% | KRW 2,550.00 | KRW 2,580.00 | KRW 2,540.00 | 8.64K |
| 2026-06-11 | KRW 2,530.00 | +3.27% | KRW 2,455.00 | KRW 2,540.00 | KRW 2,390.00 | 10.19K |
| 2026-06-10 | KRW 2,450.00 | -1.21% | KRW 2,480.00 | KRW 2,580.00 | KRW 2,395.00 | 13.84K |
| 2026-06-09 | KRW 2,480.00 | +1.22% | KRW 2,480.00 | KRW 2,480.00 | KRW 2,385.00 | 20.48K |
| 2026-06-08 | KRW 2,450.00 | 0.00% | KRW 2,430.00 | KRW 2,450.00 | KRW 2,320.00 | 26.79K |
| 2026-06-05 | KRW 2,450.00 | -0.81% | KRW 2,480.00 | KRW 2,485.00 | KRW 2,410.00 | 9.43K |
| 2026-06-04 | KRW 2,470.00 | +1.65% | KRW 2,425.00 | KRW 2,480.00 | KRW 2,350.00 | 43.53K |
| 2026-06-02 | KRW 2,430.00 | -2.80% | KRW 2,480.00 | KRW 2,480.00 | KRW 2,260.00 | 44.60K |
| 2026-06-01 | KRW 2,500.00 | 0.00% | KRW 2,500.00 | KRW 2,500.00 | KRW 2,380.00 | 49.99K |
| 2026-05-29 | KRW 2,500.00 | -0.60% | KRW 2,515.00 | KRW 2,515.00 | KRW 2,415.00 | 30.94K |
| 2026-05-28 | KRW 2,515.00 | 0.00% | KRW 2,515.00 | KRW 2,515.00 | KRW 2,395.00 | 48.59K |
| 2026-05-27 | KRW 2,515.00 | +0.20% | KRW 2,515.00 | KRW 2,515.00 | KRW 2,300.00 | 55.76K |
| 2026-05-26 | KRW 2,510.00 | -1.76% | KRW 2,555.00 | KRW 2,595.00 | KRW 2,450.00 | 57.72K |
| 2026-05-22 | KRW 2,555.00 | +1.39% | KRW 2,585.00 | KRW 2,585.00 | KRW 2,430.00 | 37.35K |