See inside every stock. Pro
WatchlistPro
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%WTI98.23▼ 3.50%
← 010770.KO stock page

Pyung Hwa Hldg historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-173,715.003,905.003,680.003,685.003,059.8510,800
2022-05-163,680.003,830.003,675.003,710.003,080.613,909
2022-05-133,690.003,795.003,645.003,645.003,026.646,152
2022-05-123,800.003,800.003,665.003,670.003,047.4012,093
2022-05-113,730.003,850.003,720.003,790.003,147.045,011
2022-05-103,850.003,855.003,520.003,730.003,097.2223,679
2022-05-093,815.004,095.003,780.003,850.003,196.8678,011
2022-05-063,735.004,195.003,730.003,815.003,167.80297,120
2022-05-043,850.003,890.003,725.003,725.003,093.0610,349
2022-05-033,800.003,835.003,740.003,770.003,130.4313,064
2022-05-023,710.003,790.003,680.003,765.003,126.2814,637
2022-04-293,675.003,810.003,665.003,710.003,080.6115,906
2022-04-283,845.003,870.003,720.003,740.003,105.5211,155
2022-04-273,795.003,930.003,695.003,810.003,163.6423,990
2022-04-263,825.003,840.003,780.003,810.003,163.6417,962
2022-04-253,785.003,865.003,785.003,865.003,209.3110,638
2022-04-223,940.003,980.003,840.003,865.003,209.319,322
2022-04-213,920.003,975.003,880.003,940.003,271.5910,678
2022-04-203,890.003,950.003,875.003,910.003,246.6814,210
2022-04-193,845.003,885.003,835.003,850.003,196.8610,451
2022-04-183,865.003,865.003,830.003,845.003,192.716,563
2022-04-153,890.003,890.003,835.003,865.003,209.317,014
2022-04-143,890.003,960.003,850.003,880.003,221.7713,749
2022-04-133,885.003,905.003,850.003,885.003,225.926,202
2022-04-123,865.003,920.003,850.003,885.003,225.927,799
2022-04-113,900.003,955.003,890.003,915.003,250.8312,079
2022-04-083,890.003,925.003,860.003,905.003,242.5313,503
2022-04-074,010.004,030.003,910.003,910.003,246.6813,499
2022-04-064,030.004,035.003,990.004,005.003,325.5610,732
2022-04-054,070.004,090.004,005.004,030.003,346.3231,482
2022-04-044,100.004,125.004,045.004,070.003,379.5413,151
2022-04-014,270.004,270.004,070.004,100.003,404.4536,457
2022-03-314,090.004,150.004,050.004,140.003,437.6642,801
2022-03-304,010.004,350.003,920.004,350.003,612.04119,462
2022-03-293,995.004,050.003,950.004,010.003,329.7212,139
2022-03-283,975.004,100.003,910.003,985.003,308.9620,192
2022-03-253,990.004,100.003,955.003,960.003,288.2018,227
2022-03-244,015.004,015.003,940.004,015.003,333.8724,111
2022-03-234,150.004,150.003,910.004,015.003,333.8742,228
2022-03-224,010.004,550.003,950.004,080.003,387.84226,866
2022-03-214,080.004,085.003,940.003,940.003,271.5951,148
2022-03-183,770.004,595.003,740.003,990.003,313.11424,950
2022-03-173,760.003,835.003,740.003,740.003,105.525,916
2022-03-163,700.003,780.003,670.003,740.003,105.5210,743
2022-03-153,710.003,750.003,660.003,690.003,064.004,503
2022-03-143,830.003,840.003,670.003,780.003,138.735,624
2022-03-113,825.003,935.003,770.003,785.003,142.898,586
2022-03-103,785.003,880.003,785.003,820.003,171.957,213
2022-03-083,805.003,815.003,725.003,785.003,142.896,177
2022-03-073,810.003,870.003,715.003,855.003,201.014,547
2022-03-043,835.003,880.003,800.003,870.003,213.476,579
2022-03-033,795.003,935.003,790.003,835.003,184.4014,472
2022-03-023,690.003,845.003,670.003,780.003,138.7315,468
2022-02-283,615.003,770.003,615.003,625.003,010.0310,655
2022-02-253,530.003,660.003,530.003,580.002,972.666,783
2022-02-243,670.003,695.003,525.003,525.002,926.9911,300
2022-02-233,675.003,725.003,645.003,655.003,034.943,603
2022-02-223,745.003,785.003,705.003,710.003,080.6110,551
2022-02-213,750.003,750.003,720.003,745.003,109.675,296
2022-02-183,675.003,760.003,675.003,750.003,113.823,841
← NewerPage 19 of 21 · 1,222 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.