Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 010770.KO stock page

Pyung Hwa Hldg historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-064,005.004,025.003,910.004,000.003,457.9165,438
2023-02-033,990.004,115.003,985.004,025.003,479.52138,763
2023-02-024,040.004,040.003,965.004,025.003,479.5277,198
2023-02-014,070.004,080.003,960.004,025.003,479.52145,194
2023-01-313,985.004,150.003,885.004,060.003,509.78354,245
2023-01-304,000.004,005.003,910.003,965.003,427.65107,311
2023-01-274,040.004,055.003,955.003,960.003,423.33266,510
2023-01-263,860.004,045.003,860.003,990.003,449.26518,171
2023-01-253,950.003,950.003,750.003,860.003,336.88109,557
2023-01-203,805.004,050.003,805.003,915.003,384.43334,474
2023-01-193,700.004,185.003,695.003,755.003,246.111,470,015
2023-01-183,860.003,860.003,740.003,740.003,233.14107,770
2023-01-174,045.004,160.003,805.003,860.003,336.88370,233
2023-01-164,460.004,460.004,030.004,035.003,488.16522,563
2023-01-134,080.004,175.003,980.004,035.003,488.16123,657
2023-01-124,195.004,330.004,075.004,095.003,540.03649,129
2023-01-113,860.004,445.003,810.004,100.003,544.362,111,683
2023-01-103,810.003,860.003,760.003,820.003,302.3040,266
2023-01-093,860.003,860.003,765.003,810.003,293.6636,422
2023-01-063,695.003,840.003,675.003,765.003,254.76119,451
2023-01-053,600.003,690.003,550.003,660.003,163.9938,006
2023-01-043,475.003,615.003,475.003,585.003,099.1539,259
2023-01-033,670.003,670.003,440.003,530.003,051.6070,609
2023-01-023,760.003,805.003,600.003,600.003,112.1267,272
2022-12-293,775.003,820.003,735.003,750.003,241.7956,188
2022-12-283,795.003,880.003,725.003,825.003,306.6260,568
2022-12-273,670.003,840.003,670.003,800.003,155.3478,024
2022-12-263,760.003,805.003,675.003,675.003,051.5567,295
2022-12-233,790.003,895.003,745.003,770.003,130.4378,964
2022-12-223,790.003,920.003,755.003,860.003,205.16113,567
2022-12-213,690.003,980.003,670.003,715.003,084.76158,008
2022-12-203,840.003,860.003,685.003,735.003,101.37118,332
2022-12-193,745.003,870.003,745.003,840.003,188.5663,267
2022-12-163,795.003,855.003,755.003,810.003,163.6486,263
2022-12-153,920.003,975.003,830.003,880.003,221.7794,119
2022-12-143,810.003,975.003,750.003,920.003,254.98148,670
2022-12-133,925.004,050.003,800.003,800.003,155.34195,984
2022-12-124,140.004,150.003,835.003,835.003,184.40248,558
2022-12-094,045.004,100.003,915.004,080.003,387.84198,215
2022-12-084,140.004,225.003,945.004,025.003,342.17288,912
2022-12-074,320.004,320.004,125.004,255.003,533.15213,087
2022-12-064,650.004,655.004,240.004,240.003,520.70489,935
2022-12-055,190.005,190.004,620.004,660.003,869.44593,663
2022-12-025,110.005,470.005,100.005,160.004,284.621,479,375
2022-12-015,010.005,080.004,980.005,010.004,160.07332,192
2022-11-304,960.005,170.004,900.005,010.004,160.07580,240
2022-11-295,370.005,370.004,965.004,975.004,131.01955,238
2022-11-284,875.005,090.004,825.004,905.004,072.881,013,743
2022-11-254,800.005,320.004,755.004,875.004,047.973,237,844
2022-11-244,725.004,850.004,710.004,780.003,969.09547,382
2022-11-234,640.004,895.004,640.004,710.003,910.96859,641
2022-11-224,760.005,040.004,680.004,690.003,894.361,680,585
2022-11-214,625.005,270.004,565.004,740.003,935.875,073,178
2022-11-184,750.005,570.004,550.004,630.003,844.533,797,024
2022-11-174,900.006,120.004,410.004,900.004,068.738,128,393
2022-11-164,685.005,530.004,535.004,900.004,068.735,916,730
2022-11-154,380.004,470.004,165.004,330.003,595.43973,980
2022-11-143,795.004,890.003,620.004,500.003,736.593,076,213
2022-11-113,820.003,885.003,510.003,795.003,151.19821,869
2022-11-103,610.004,120.003,600.003,900.003,238.385,006,534
← NewerPage 16 of 21 · 1,226 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29150.0000 KRW
2024-12-27150.0000 KRW
2023-12-27150.0000 KRW
2022-12-28150.0000 KRW
2021-12-29150.0000 KRW
2020-12-29150.0000 KRW
2019-12-27150.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.