Pyung Hwa Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 9,200.00 | 9,510.00 | 8,120.00 | 8,400.00 | 8,076.09 | 1,213,287 |
| 2025-04-22 | 10,160.00 | 10,340.00 | 9,050.00 | 9,120.00 | 8,768.33 | 1,143,884 |
| 2025-04-21 | 9,910.00 | 10,400.00 | 9,230.00 | 10,130.00 | 9,739.38 | 1,522,917 |
| 2025-04-18 | 9,840.00 | 10,750.00 | 9,140.00 | 9,910.00 | 9,527.87 | 2,703,224 |
| 2025-04-17 | 10,430.00 | 10,490.00 | 9,450.00 | 9,950.00 | 9,566.32 | 1,573,323 |
| 2025-04-16 | 12,140.00 | 12,310.00 | 10,600.00 | 10,740.00 | 10,325.86 | 1,303,878 |
| 2025-04-15 | 11,980.00 | 12,430.00 | 11,610.00 | 11,910.00 | 11,450.75 | 1,291,479 |
| 2025-04-14 | 11,630.00 | 14,200.00 | 11,200.00 | 12,300.00 | 11,825.71 | 7,814,498 |
| 2025-04-11 | 12,340.00 | 12,740.00 | 11,650.00 | 12,170.00 | 11,700.72 | 1,256,220 |
| 2025-04-10 | 12,420.00 | 13,620.00 | 11,200.00 | 12,780.00 | 12,287.20 | 2,042,844 |
| 2025-04-09 | 14,160.00 | 14,900.00 | 12,250.00 | 12,410.00 | 11,931.47 | 2,729,374 |
| 2025-04-08 | 13,300.00 | 16,020.00 | 11,980.00 | 14,160.00 | 13,613.98 | 11,877,020 |
| 2025-04-07 | 10,030.00 | 12,920.00 | 10,000.00 | 12,920.00 | 12,421.80 | 8,251,159 |
| 2025-04-04 | 7,650.00 | 9,940.00 | 6,740.00 | 9,940.00 | 9,556.71 | 7,140,670 |
| 2025-04-03 | 5,890.00 | 7,650.00 | 5,820.00 | 7,650.00 | 7,355.01 | 6,040,150 |
| 2025-04-02 | 6,800.00 | 6,810.00 | 5,670.00 | 5,890.00 | 5,662.88 | 1,896,742 |
| 2025-04-01 | 5,250.00 | 6,770.00 | 5,180.00 | 6,600.00 | 6,345.50 | 2,296,128 |
| 2025-03-31 | 5,430.00 | 5,500.00 | 5,170.00 | 5,230.00 | 5,028.33 | 547,110 |
| 2025-03-28 | 6,300.00 | 6,320.00 | 5,710.00 | 5,740.00 | 5,518.66 | 504,012 |
| 2025-03-27 | 6,190.00 | 6,860.00 | 6,150.00 | 6,240.00 | 5,999.38 | 1,247,929 |
| 2025-03-26 | 7,070.00 | 7,070.00 | 5,750.00 | 6,330.00 | 6,085.91 | 1,639,385 |
| 2025-03-25 | 6,950.00 | 7,100.00 | 6,640.00 | 6,930.00 | 6,662.78 | 599,804 |
| 2025-03-24 | 5,950.00 | 7,010.00 | 5,800.00 | 6,780.00 | 6,518.56 | 1,705,309 |
| 2025-03-21 | 6,150.00 | 6,380.00 | 5,805.00 | 6,070.00 | 5,835.94 | 386,744 |
| 2025-03-20 | 6,400.00 | 6,450.00 | 5,950.00 | 6,350.00 | 6,105.14 | 678,250 |
| 2025-03-19 | 7,200.00 | 7,270.00 | 6,490.00 | 6,590.00 | 6,335.89 | 801,045 |
| 2025-03-18 | 7,120.00 | 7,360.00 | 6,850.00 | 7,200.00 | 6,922.37 | 590,904 |
| 2025-03-17 | 7,000.00 | 7,610.00 | 6,970.00 | 7,090.00 | 6,816.61 | 945,033 |
| 2025-03-14 | 6,600.00 | 7,120.00 | 6,580.00 | 7,060.00 | 6,787.76 | 712,647 |
| 2025-03-13 | 7,050.00 | 7,105.00 | 6,540.00 | 6,780.00 | 6,518.56 | 646,976 |
| 2025-03-12 | 7,190.00 | 7,480.00 | 6,910.00 | 7,000.00 | 6,730.08 | 573,548 |
| 2025-03-11 | 7,300.00 | 7,850.00 | 7,020.00 | 7,170.00 | 6,893.52 | 964,470 |
| 2025-03-10 | 6,600.00 | 7,980.00 | 6,330.00 | 7,460.00 | 7,172.34 | 1,876,506 |
| 2025-03-07 | 7,900.00 | 8,100.00 | 6,260.00 | 6,990.00 | 6,720.46 | 2,253,391 |
| 2025-03-06 | 6,710.00 | 7,980.00 | 6,430.00 | 7,750.00 | 7,451.16 | 1,991,488 |
| 2025-03-05 | 7,070.00 | 7,220.00 | 6,370.00 | 6,800.00 | 6,537.79 | 1,106,190 |
| 2025-03-04 | 7,830.00 | 8,240.00 | 6,780.00 | 7,070.00 | 6,797.38 | 1,956,550 |
| 2025-02-28 | 7,040.00 | 8,450.00 | 7,010.00 | 7,510.00 | 7,220.41 | 5,814,564 |
| 2025-02-27 | 5,540.00 | 7,200.00 | 5,420.00 | 7,120.00 | 6,845.45 | 4,865,969 |
| 2025-02-26 | 5,080.00 | 6,300.00 | 4,930.00 | 5,540.00 | 5,326.38 | 2,658,928 |
| 2025-02-25 | 5,040.00 | 5,640.00 | 4,920.00 | 5,140.00 | 4,941.80 | 1,136,584 |
| 2025-02-24 | 4,980.00 | 5,180.00 | 4,555.00 | 5,130.00 | 4,932.19 | 1,150,698 |
| 2025-02-21 | 5,000.00 | 5,250.00 | 4,585.00 | 5,110.00 | 4,912.96 | 2,572,320 |
| 2025-02-20 | 3,820.00 | 4,945.00 | 3,820.00 | 4,945.00 | 4,754.32 | 3,159,987 |
| 2025-02-19 | 3,795.00 | 3,955.00 | 3,635.00 | 3,805.00 | 3,658.28 | 397,937 |
| 2025-02-18 | 3,770.00 | 3,865.00 | 3,730.00 | 3,745.00 | 3,600.59 | 228,166 |
| 2025-02-17 | 4,150.00 | 4,150.00 | 3,720.00 | 3,875.00 | 3,725.58 | 587,829 |
| 2025-02-14 | 4,290.00 | 4,290.00 | 4,090.00 | 4,215.00 | 4,052.47 | 160,645 |
| 2025-02-13 | 4,155.00 | 4,380.00 | 4,000.00 | 4,285.00 | 4,119.77 | 407,403 |
| 2025-02-12 | 3,985.00 | 4,230.00 | 3,955.00 | 4,155.00 | 3,994.78 | 818,271 |
| 2025-02-11 | 3,645.00 | 3,990.00 | 3,605.00 | 3,985.00 | 3,831.34 | 376,749 |
| 2025-02-10 | 3,725.00 | 3,950.00 | 3,490.00 | 3,645.00 | 3,504.45 | 350,351 |
| 2025-02-07 | 3,735.00 | 3,925.00 | 3,550.00 | 3,590.00 | 3,451.57 | 184,582 |
| 2025-02-06 | 3,780.00 | 4,120.00 | 3,600.00 | 3,735.00 | 3,590.98 | 1,026,621 |
| 2025-02-05 | 3,655.00 | 3,770.00 | 3,460.00 | 3,770.00 | 3,624.63 | 377,418 |
| 2025-02-04 | 3,705.00 | 3,950.00 | 3,645.00 | 3,695.00 | 3,552.52 | 725,014 |
| 2025-02-03 | 3,885.00 | 3,995.00 | 3,555.00 | 3,560.00 | 3,422.72 | 797,863 |
| 2025-01-31 | 3,575.00 | 4,485.00 | 3,565.00 | 4,010.00 | 3,855.37 | 4,613,775 |
| 2025-01-24 | 4,120.00 | 4,510.00 | 3,350.00 | 3,590.00 | 3,451.57 | 4,780,459 |
| 2025-01-23 | 3,350.00 | 3,965.00 | 3,150.00 | 3,965.00 | 3,812.11 | 5,766,657 |
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.