Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 010770.KO stock page

Pyung Hwa Hldg historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-113,670.003,795.003,670.003,795.003,151.1947,419
2022-08-103,795.003,795.003,650.003,650.003,030.7959,651
2022-08-093,770.003,850.003,680.003,795.003,151.1928,560
2022-08-083,710.003,780.003,650.003,780.003,138.7327,369
2022-08-053,830.003,835.003,700.003,750.003,113.8247,553
2022-08-043,800.003,840.003,800.003,800.003,155.3424,880
2022-08-033,940.003,940.003,800.003,800.003,155.3449,970
2022-08-023,845.003,915.003,770.003,875.003,217.6266,460
2022-08-013,900.003,925.003,805.003,805.003,159.4960,947
2022-07-293,880.004,040.003,845.003,875.003,217.62127,933
2022-07-283,995.004,105.003,800.003,880.003,221.77187,397
2022-07-273,960.004,150.003,830.003,900.003,238.38408,558
2022-07-263,965.004,015.003,795.003,930.003,263.29263,495
2022-07-254,620.004,620.003,965.003,965.003,292.351,475,780
2022-07-223,310.004,300.003,300.004,300.003,570.522,192,415
2022-07-213,320.003,320.003,270.003,310.002,748.474,400
2022-07-203,330.003,365.003,260.003,270.002,715.252,028
2022-07-193,350.003,455.003,285.003,285.002,727.712,770
2022-07-183,300.003,360.003,205.003,345.002,777.531,220
2022-07-153,230.003,385.003,195.003,300.002,740.161,848
2022-07-143,180.003,230.003,110.003,230.002,682.042,756
2022-07-133,165.003,200.003,140.003,180.002,640.523,898
2022-07-123,210.003,210.003,120.003,165.002,628.073,188
2022-07-113,265.003,375.003,110.003,210.002,665.437,330
2022-07-083,265.003,445.003,260.003,300.002,740.169,956
2022-07-073,250.003,390.003,240.003,240.002,690.346,042
2022-07-063,270.003,270.003,215.003,250.002,698.654,164
2022-07-053,120.003,275.003,065.003,250.002,698.657,006
2022-07-043,080.003,175.003,000.003,175.002,636.372,381
2022-07-013,250.003,305.003,105.003,105.002,578.259,554
2022-06-303,200.003,395.003,195.003,250.002,698.655,358
2022-06-293,330.003,430.003,245.003,245.002,694.508,734
2022-06-283,290.003,340.003,230.003,330.002,765.082,143
2022-06-273,420.003,420.003,205.003,295.002,736.014,990
2022-06-243,090.003,260.003,090.003,205.002,661.283,828
2022-06-233,400.003,400.003,100.003,100.002,574.0917,856
2022-06-223,460.003,590.003,235.003,350.002,781.6810,601
2022-06-213,335.003,595.003,335.003,480.002,889.6313,240
2022-06-203,555.003,555.003,300.003,425.002,843.966,027
2022-06-173,510.003,645.003,485.003,535.002,935.3014,519
2022-06-163,535.003,625.003,515.003,545.002,943.605,444
2022-06-153,510.003,580.003,510.003,510.002,914.549,079
2022-06-143,500.003,845.003,415.003,460.002,873.0250,286
2022-06-133,690.003,690.003,560.003,560.002,956.068,356
2022-06-103,760.003,760.003,670.003,690.003,064.001,370
2022-06-093,820.003,825.003,735.003,760.003,122.132,754
2022-06-083,750.003,880.003,725.003,860.003,205.1620,961
2022-06-073,615.003,860.003,615.003,805.003,159.4943,415
2022-06-033,620.003,735.003,585.003,620.003,005.8816,196
2022-06-023,620.003,665.003,580.003,620.003,005.8817,154
2022-05-313,640.003,650.003,615.003,620.003,005.888,793
2022-05-303,640.003,695.003,580.003,635.003,018.333,634
2022-05-273,615.003,700.003,580.003,625.003,010.033,374
2022-05-263,595.003,630.003,545.003,580.002,972.665,570
2022-05-253,555.003,700.003,530.003,595.002,985.1211,432
2022-05-243,680.003,690.003,510.003,520.002,922.8469,424
2022-05-233,815.003,815.003,665.003,680.003,055.7012,144
2022-05-203,705.003,750.003,625.003,745.003,109.6716,845
2022-05-193,700.003,745.003,625.003,710.003,080.614,707
2022-05-183,685.003,780.003,685.003,755.003,117.987,999
← NewerPage 18 of 21 · 1,223 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.