Pyung Hwa Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 5,250.00 | 5,400.00 | 5,160.00 | 5,310.00 | 5,105.24 | 312,568 |
| 2025-07-22 | 5,430.00 | 5,440.00 | 5,190.00 | 5,250.00 | 5,047.56 | 562,087 |
| 2025-07-21 | 6,350.00 | 6,400.00 | 5,310.00 | 5,360.00 | 5,153.32 | 2,091,536 |
| 2025-07-18 | 6,000.00 | 6,300.00 | 5,970.00 | 6,270.00 | 6,028.23 | 386,727 |
| 2025-07-17 | 6,100.00 | 6,100.00 | 5,910.00 | 6,010.00 | 5,778.25 | 159,252 |
| 2025-07-16 | 6,100.00 | 6,160.00 | 5,950.00 | 6,110.00 | 5,874.40 | 161,760 |
| 2025-07-15 | 6,260.00 | 6,260.00 | 6,000.00 | 6,100.00 | 5,864.78 | 232,355 |
| 2025-07-14 | 6,190.00 | 6,290.00 | 6,020.00 | 6,180.00 | 5,941.70 | 165,649 |
| 2025-07-11 | 6,270.00 | 6,320.00 | 6,090.00 | 6,240.00 | 5,999.38 | 311,263 |
| 2025-07-10 | 6,120.00 | 6,310.00 | 6,000.00 | 6,310.00 | 6,066.68 | 552,172 |
| 2025-07-09 | 6,300.00 | 6,510.00 | 5,760.00 | 5,970.00 | 5,739.79 | 1,033,557 |
| 2025-07-08 | 5,850.00 | 6,390.00 | 5,760.00 | 6,370.00 | 6,124.37 | 1,132,432 |
| 2025-07-07 | 5,600.00 | 6,140.00 | 5,250.00 | 5,850.00 | 5,624.42 | 1,960,176 |
| 2025-07-04 | 5,430.00 | 5,430.00 | 5,220.00 | 5,320.00 | 5,114.86 | 189,445 |
| 2025-07-03 | 5,400.00 | 5,540.00 | 5,190.00 | 5,340.00 | 5,134.09 | 729,730 |
| 2025-07-02 | 5,140.00 | 5,480.00 | 5,080.00 | 5,340.00 | 5,134.09 | 618,033 |
| 2025-07-01 | 5,330.00 | 5,340.00 | 5,010.00 | 5,140.00 | 4,941.80 | 625,146 |
| 2025-06-30 | 5,020.00 | 5,390.00 | 4,970.00 | 5,380.00 | 5,172.55 | 579,759 |
| 2025-06-27 | 4,985.00 | 5,120.00 | 4,980.00 | 5,020.00 | 4,826.43 | 167,825 |
| 2025-06-26 | 4,960.00 | 5,220.00 | 4,885.00 | 5,080.00 | 4,884.11 | 456,425 |
| 2025-06-25 | 5,060.00 | 5,060.00 | 4,830.00 | 4,945.00 | 4,754.32 | 200,844 |
| 2025-06-24 | 4,980.00 | 5,070.00 | 4,910.00 | 4,990.00 | 4,797.58 | 226,664 |
| 2025-06-23 | 4,910.00 | 5,020.00 | 4,670.00 | 4,970.00 | 4,778.35 | 262,323 |
| 2025-06-20 | 5,250.00 | 5,250.00 | 5,000.00 | 5,010.00 | 4,816.81 | 399,360 |
| 2025-06-19 | 5,130.00 | 5,400.00 | 4,935.00 | 5,200.00 | 4,999.49 | 831,356 |
| 2025-06-18 | 4,800.00 | 5,250.00 | 4,780.00 | 5,020.00 | 4,826.43 | 824,864 |
| 2025-06-17 | 4,790.00 | 4,945.00 | 4,720.00 | 4,830.00 | 4,643.75 | 334,658 |
| 2025-06-16 | 4,740.00 | 4,845.00 | 4,540.00 | 4,745.00 | 4,562.03 | 393,841 |
| 2025-06-13 | 5,020.00 | 5,210.00 | 4,710.00 | 4,770.00 | 4,586.07 | 515,833 |
| 2025-06-12 | 4,970.00 | 5,210.00 | 4,890.00 | 5,050.00 | 4,855.27 | 660,044 |
| 2025-06-11 | 4,900.00 | 5,080.00 | 4,785.00 | 4,970.00 | 4,778.35 | 687,799 |
| 2025-06-10 | 5,450.00 | 5,490.00 | 4,820.00 | 4,910.00 | 4,720.67 | 1,321,368 |
| 2025-06-09 | 4,590.00 | 5,470.00 | 4,540.00 | 5,400.00 | 5,191.77 | 2,805,281 |
| 2025-06-05 | 4,385.00 | 4,710.00 | 4,130.00 | 4,630.00 | 4,451.47 | 1,808,125 |
| 2025-06-04 | 3,900.00 | 4,400.00 | 3,900.00 | 4,325.00 | 4,158.23 | 3,077,596 |
| 2025-06-02 | 5,640.00 | 6,120.00 | 4,890.00 | 4,960.00 | 4,768.74 | 3,443,499 |
| 2025-05-30 | 6,640.00 | 6,700.00 | 5,760.00 | 5,770.00 | 5,547.51 | 3,373,205 |
| 2025-05-29 | 6,980.00 | 7,670.00 | 6,460.00 | 6,570.00 | 6,316.66 | 4,506,786 |
| 2025-05-28 | 9,000.00 | 9,280.00 | 7,610.00 | 7,690.00 | 7,393.47 | 3,229,774 |
| 2025-05-27 | 10,060.00 | 10,300.00 | 8,800.00 | 8,940.00 | 8,595.27 | 3,851,213 |
| 2025-05-26 | 10,740.00 | 11,390.00 | 9,750.00 | 9,970.00 | 9,585.55 | 4,529,842 |
| 2025-05-23 | 8,460.00 | 10,960.00 | 8,400.00 | 10,350.00 | 9,950.90 | 9,776,957 |
| 2025-05-22 | 10,460.00 | 11,220.00 | 9,200.00 | 9,200.00 | 8,845.24 | 4,943,942 |
| 2025-05-21 | 9,000.00 | 11,170.00 | 8,610.00 | 9,810.00 | 9,431.72 | 11,558,830 |
| 2025-05-20 | 6,580.00 | 9,100.00 | 6,550.00 | 9,100.00 | 8,749.10 | 7,782,448 |
| 2025-05-19 | 8,600.00 | 8,610.00 | 6,710.00 | 7,000.00 | 6,730.08 | 2,036,148 |
| 2025-05-16 | 8,210.00 | 9,350.00 | 7,930.00 | 8,300.00 | 7,979.95 | 2,952,729 |
| 2025-05-15 | 10,700.00 | 10,800.00 | 8,330.00 | 8,490.00 | 8,162.62 | 3,861,426 |
| 2025-05-14 | 12,690.00 | 13,160.00 | 10,980.00 | 11,250.00 | 10,816.20 | 5,963,644 |
| 2025-05-13 | 13,360.00 | 14,800.00 | 11,630.00 | 13,070.00 | 12,566.02 | 13,130,560 |
| 2025-05-12 | 11,570.00 | 11,570.00 | 11,570.00 | 11,570.00 | 11,123.86 | 1,224,551 |
| 2025-05-09 | 8,490.00 | 9,890.00 | 8,400.00 | 8,900.00 | 8,556.81 | 16,420,400 |
| 2025-05-08 | 6,860.00 | 7,610.00 | 6,600.00 | 7,610.00 | 7,316.56 | 10,384,840 |
| 2025-05-07 | 5,350.00 | 5,860.00 | 5,320.00 | 5,860.00 | 5,634.04 | 8,058,839 |
| 2025-05-02 | 5,800.00 | 6,550.00 | 4,440.00 | 4,510.00 | 4,336.09 | 5,854,653 |
| 2025-04-30 | 5,860.00 | 6,070.00 | 5,070.00 | 5,500.00 | 5,287.92 | 2,535,571 |
| 2025-04-29 | 6,620.00 | 7,950.00 | 5,660.00 | 5,740.00 | 5,518.66 | 10,112,970 |
| 2025-04-28 | 6,960.00 | 7,010.00 | 6,310.00 | 6,590.00 | 6,335.89 | 1,784,741 |
| 2025-04-25 | 7,930.00 | 7,980.00 | 6,940.00 | 6,970.00 | 6,701.23 | 1,895,589 |
| 2025-04-24 | 8,470.00 | 8,480.00 | 7,920.00 | 8,120.00 | 7,806.89 | 747,318 |
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.