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%WTI99.40▲ 2.32%
← 010770.KO stock page

Pyung Hwa Hldg historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-173,665.003,760.003,665.003,675.003,051.5511,548
2022-02-163,745.003,745.003,540.003,655.003,034.9414,809
2022-02-153,450.003,540.003,450.003,505.002,910.396,786
2022-02-143,615.003,615.003,465.003,505.002,910.3912,810
2022-02-113,710.003,710.003,650.003,650.003,030.794,218
2022-02-103,765.003,765.003,710.003,710.003,080.615,400
2022-02-093,720.003,785.003,710.003,750.003,113.829,619
2022-02-083,810.003,850.003,610.003,640.003,022.4817,965
2022-02-073,825.003,835.003,770.003,800.003,155.343,364
2022-02-043,820.003,900.003,760.003,825.003,176.103,484
2022-02-033,665.003,890.003,660.003,820.003,171.9522,118
2022-01-283,685.003,755.003,550.003,700.003,072.319,941
2022-01-273,745.003,850.003,645.003,650.003,030.7916,529
2022-01-263,570.003,850.003,390.003,745.003,109.6722,725
2022-01-253,785.003,885.003,515.003,570.002,964.3615,440
2022-01-243,930.004,020.003,780.003,785.003,142.8915,633
2022-01-213,985.003,985.003,915.003,930.003,263.2911,934
2022-01-203,835.003,985.003,835.003,985.003,308.965,328
2022-01-193,955.003,955.003,860.003,900.003,238.389,741
2022-01-183,920.003,995.003,910.003,955.003,284.0513,711
2022-01-173,990.004,000.003,910.003,945.003,275.7419,030
2022-01-143,975.004,045.003,970.003,990.003,313.119,019
2022-01-134,010.004,045.003,970.004,010.003,329.7237,040
2022-01-124,000.004,050.003,970.003,995.003,317.2640,750
2022-01-114,260.004,260.003,980.004,025.003,342.1761,597
2022-01-104,365.004,370.004,250.004,300.003,570.5229,533
2022-01-074,430.004,460.004,360.004,365.003,624.497,509
2022-01-064,510.004,510.004,430.004,430.003,678.463,079
2022-01-054,520.004,520.004,195.004,510.003,744.8928,556
2022-01-044,470.004,515.004,460.004,515.003,749.042,747
2022-01-034,590.004,590.004,470.004,515.003,749.043,580
2021-12-304,520.004,700.004,405.004,460.003,703.376,977
2021-12-294,540.004,540.004,405.004,500.003,736.5917,850
2021-12-284,615.004,635.004,500.004,555.003,657.7017,966
2021-12-274,680.004,730.004,540.004,615.003,705.8917,970
2021-12-244,545.004,685.004,545.004,595.003,689.8312,660
2021-12-234,495.004,580.004,495.004,545.003,649.677,564
2021-12-224,445.004,505.004,445.004,495.003,609.527,384
2021-12-214,460.004,470.004,410.004,445.003,569.376,644
2021-12-204,525.004,525.004,470.004,470.003,589.457,630
2021-12-174,495.004,585.004,495.004,570.003,669.757,178
2021-12-164,605.004,620.004,555.004,570.003,669.759,166
2021-12-154,645.004,690.004,595.004,605.003,697.8613,845
2021-12-144,660.004,735.004,620.004,690.003,766.1123,570
2021-12-134,710.004,860.004,650.004,735.003,802.2525,796
2021-12-104,760.004,760.004,660.004,710.003,782.179,853
2021-12-094,605.004,750.004,600.004,745.003,810.2812,585
2021-12-084,650.004,770.004,605.004,605.003,697.867,921
2021-12-074,640.004,690.004,575.004,650.003,733.9911,856
2021-12-064,550.004,645.004,550.004,620.003,709.907,670
2021-12-034,710.004,710.004,405.004,550.003,653.6926,423
2021-12-024,430.004,430.004,250.004,380.003,517.1818,196
2021-12-014,410.004,500.004,300.004,435.003,561.3429,756
2021-11-304,495.004,930.004,430.004,430.003,557.3367,136
2021-11-294,685.004,685.004,445.004,495.003,609.5229,452
2021-11-265,100.005,380.004,650.004,690.003,766.11509,211
2021-11-254,525.004,620.004,500.004,615.003,705.8934,038
2021-11-244,610.004,655.004,550.004,570.003,669.7517,760
2021-11-234,660.004,710.004,400.004,700.003,774.1430,565
2021-11-224,660.004,700.004,535.004,660.003,742.0222,822
← NewerPage 20 of 21 · 1,227 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.