Pyung Hwa Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-19 | 4,600.00 | 4,725.00 | 4,555.00 | 4,700.00 | 3,774.14 | 18,353 |
| 2021-11-18 | 4,545.00 | 4,780.00 | 4,200.00 | 4,600.00 | 3,693.84 | 50,362 |
| 2021-11-17 | 4,625.00 | 4,665.00 | 4,505.00 | 4,545.00 | 3,649.67 | 30,048 |
| 2021-11-16 | 4,640.00 | 4,685.00 | 4,610.00 | 4,625.00 | 3,713.92 | 14,672 |
| 2021-11-15 | 4,680.00 | 4,780.00 | 4,635.00 | 4,635.00 | 3,721.95 | 24,896 |
| 2021-11-12 | 4,465.00 | 4,685.00 | 4,465.00 | 4,635.00 | 3,721.95 | 29,622 |
| 2021-11-11 | 4,610.00 | 4,625.00 | 4,495.00 | 4,510.00 | 3,621.57 | 27,864 |
| 2021-11-10 | 4,720.00 | 4,750.00 | 4,670.00 | 4,675.00 | 3,754.07 | 15,029 |
| 2021-11-09 | 4,795.00 | 4,795.00 | 4,700.00 | 4,720.00 | 3,790.20 | 19,614 |
| 2021-11-08 | 4,750.00 | 4,795.00 | 4,615.00 | 4,795.00 | 3,850.43 | 36,263 |
| 2021-11-05 | 4,955.00 | 4,955.00 | 4,780.00 | 4,795.00 | 3,850.43 | 40,863 |
| 2021-11-04 | 4,990.00 | 5,070.00 | 4,930.00 | 4,955.00 | 3,978.91 | 29,975 |
| 2021-11-03 | 4,995.00 | 5,090.00 | 4,965.00 | 4,990.00 | 4,007.01 | 23,469 |
| 2021-11-02 | 4,970.00 | 5,050.00 | 4,945.00 | 4,995.00 | 4,011.03 | 31,001 |
| 2021-11-01 | 4,985.00 | 4,995.00 | 4,915.00 | 4,995.00 | 4,011.03 | 19,931 |
| 2021-10-29 | 5,080.00 | 5,090.00 | 4,995.00 | 4,995.00 | 4,011.03 | 26,418 |
| 2021-10-28 | 5,180.00 | 5,190.00 | 5,040.00 | 5,100.00 | 4,095.34 | 36,052 |
| 2021-10-27 | 5,180.00 | 5,210.00 | 5,130.00 | 5,180.00 | 4,159.59 | 30,195 |
| 2021-10-26 | 5,200.00 | 5,300.00 | 5,150.00 | 5,180.00 | 4,159.59 | 23,319 |
| 2021-10-25 | 5,200.00 | 5,230.00 | 5,140.00 | 5,210.00 | 4,183.68 | 18,183 |
| 2021-10-22 | 5,110.00 | 5,330.00 | 5,110.00 | 5,200.00 | 4,175.65 | 59,087 |
| 2021-10-21 | 5,390.00 | 5,390.00 | 5,150.00 | 5,160.00 | 4,143.52 | 55,806 |
| 2021-10-20 | 5,460.00 | 5,460.00 | 5,300.00 | 5,390.00 | 4,328.22 | 68,734 |
| 2021-10-19 | 5,310.00 | 5,420.00 | 5,270.00 | 5,420.00 | 4,352.31 | 72,949 |
| 2021-10-18 | 5,200.00 | 5,310.00 | 5,190.00 | 5,310.00 | 4,263.98 | 81,172 |
| 2021-10-15 | 5,110.00 | 5,260.00 | 5,110.00 | 5,200.00 | 4,175.65 | 60,009 |
| 2021-10-14 | 5,070.00 | 5,170.00 | 5,070.00 | 5,070.00 | 4,071.25 | 43,297 |
← NewerPage 21 of 21 · 1,227 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 150.0000 KRW |
| 2019-12-27 | 150.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.