Pyung Hwa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 941.00 | 977.00 | 941.00 | 976.00 | 976.00 | 50,274 |
| 2026-10-15 | 952.00 | 969.00 | 935.00 | 946.00 | 946.00 | 104,933 |
| 2026-10-14 | 990.00 | 990.00 | 971.00 | 982.00 | 982.00 | 39,930 |
| 2026-10-13 | 994.00 | 994.00 | 961.00 | 983.00 | 983.00 | 55,089 |
| 2026-10-12 | 996.00 | 1,020.00 | 980.00 | 995.00 | 995.00 | 81,685 |
| 2026-10-08 | 1,000.00 | 1,015.00 | 988.00 | 1,007.00 | 1,007.00 | 80,659 |
| 2026-10-07 | 1,006.00 | 1,007.00 | 970.00 | 998.00 | 998.00 | 98,113 |
| 2026-10-06 | 1,022.00 | 1,022.00 | 994.00 | 998.00 | 998.00 | 92,036 |
| 2026-10-02 | 1,027.00 | 1,027.00 | 1,006.00 | 1,008.00 | 1,008.00 | 65,160 |
| 2026-10-01 | 1,043.00 | 1,043.00 | 1,021.00 | 1,027.00 | 1,027.00 | 51,103 |
| 2026-09-30 | 1,015.00 | 1,040.00 | 1,015.00 | 1,038.00 | 1,038.00 | 100,553 |
| 2026-09-29 | 1,024.00 | 1,031.00 | 1,006.00 | 1,026.00 | 1,026.00 | 86,761 |
| 2026-09-28 | 1,006.00 | 1,020.00 | 1,000.00 | 1,019.00 | 1,019.00 | 134,575 |
| 2026-09-23 | 981.00 | 1,019.00 | 977.00 | 1,000.00 | 1,000.00 | 287,966 |
| 2026-09-22 | 976.00 | 999.00 | 972.00 | 976.00 | 976.00 | 96,394 |
| 2026-09-21 | 1,000.00 | 1,000.00 | 982.00 | 985.00 | 985.00 | 52,808 |
| 2026-09-18 | 1,001.00 | 1,005.00 | 980.00 | 991.00 | 991.00 | 190,469 |
| 2026-09-17 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 63,765 |
| 2026-09-16 | 1,015.00 | 1,015.00 | 999.00 | 1,002.00 | 1,002.00 | 102,956 |
| 2026-09-15 | 1,042.00 | 1,042.00 | 989.00 | 1,005.00 | 1,005.00 | 98,234 |
| 2026-09-14 | 1,004.00 | 1,011.00 | 993.00 | 1,005.00 | 1,005.00 | 150,515 |
| 2026-09-11 | 1,005.00 | 1,009.00 | 999.00 | 1,004.00 | 1,004.00 | 39,708 |
| 2026-09-10 | 999.00 | 1,010.00 | 990.00 | 1,007.00 | 1,007.00 | 55,946 |
| 2026-09-09 | 980.00 | 1,009.00 | 970.00 | 1,001.00 | 1,001.00 | 289,610 |
| 2026-09-08 | 995.00 | 995.00 | 973.00 | 985.00 | 985.00 | 30,032 |
| 2026-09-07 | 984.00 | 987.00 | 970.00 | 984.00 | 984.00 | 50,664 |
| 2026-09-04 | 979.00 | 994.00 | 968.00 | 979.00 | 979.00 | 63,820 |
| 2026-09-03 | 975.00 | 978.00 | 962.00 | 968.00 | 968.00 | 32,421 |
| 2026-09-02 | 971.00 | 983.00 | 971.00 | 975.00 | 975.00 | 29,523 |
| 2026-09-01 | 984.00 | 985.00 | 970.00 | 984.00 | 984.00 | 64,403 |
| 2026-08-31 | 972.00 | 972.00 | 941.00 | 965.00 | 965.00 | 84,697 |
| 2026-08-28 | 968.00 | 976.00 | 906.00 | 972.00 | 972.00 | 320,600 |
| 2026-08-27 | 996.00 | 996.00 | 960.00 | 970.00 | 970.00 | 220,017 |
| 2026-08-26 | 1,026.00 | 1,029.00 | 995.00 | 999.00 | 999.00 | 79,140 |
| 2026-08-25 | 1,054.00 | 1,054.00 | 1,000.00 | 1,025.00 | 1,025.00 | 93,654 |
| 2026-08-24 | 1,072.00 | 1,075.00 | 1,038.00 | 1,038.00 | 1,038.00 | 141,201 |
| 2026-08-21 | 1,077.00 | 1,082.00 | 1,031.00 | 1,081.00 | 1,081.00 | 630,972 |
| 2026-08-20 | 1,076.00 | 1,085.00 | 1,046.00 | 1,079.00 | 1,079.00 | 696,670 |
| 2026-08-19 | 1,065.00 | 1,077.00 | 1,049.00 | 1,073.00 | 1,073.00 | 304,114 |
| 2026-08-18 | 1,054.00 | 1,069.00 | 1,050.00 | 1,066.00 | 1,066.00 | 197,724 |
| 2026-08-14 | 1,043.00 | 1,065.00 | 1,030.00 | 1,062.00 | 1,062.00 | 282,855 |
| 2026-08-13 | 1,026.00 | 1,050.00 | 1,000.00 | 1,044.00 | 1,044.00 | 286,060 |
| 2026-08-12 | 1,021.00 | 1,036.00 | 1,005.00 | 1,035.00 | 1,035.00 | 253,470 |
| 2026-08-11 | 1,010.00 | 1,024.00 | 1,001.00 | 1,021.00 | 1,021.00 | 248,608 |
| 2026-08-10 | 1,011.00 | 1,019.00 | 1,001.00 | 1,012.00 | 1,012.00 | 127,352 |
| 2026-08-07 | 1,000.00 | 1,024.00 | 1,000.00 | 1,019.00 | 1,019.00 | 279,019 |
| 2026-08-06 | 1,014.00 | 1,014.00 | 995.00 | 1,009.00 | 1,009.00 | 187,664 |
| 2026-08-05 | 1,015.00 | 1,020.00 | 984.00 | 1,009.00 | 1,009.00 | 286,105 |
| 2026-08-04 | 1,010.00 | 1,015.00 | 993.00 | 1,007.00 | 1,007.00 | 212,228 |
| 2026-08-03 | 1,012.00 | 1,016.00 | 977.00 | 1,010.00 | 1,010.00 | 217,883 |
| 2026-07-31 | 1,011.00 | 1,012.00 | 973.00 | 1,012.00 | 1,012.00 | 340,583 |
| 2026-07-30 | 970.00 | 1,019.00 | 961.00 | 1,012.00 | 1,012.00 | 1,571,436 |
| 2026-07-29 | 990.00 | 991.00 | 895.00 | 972.00 | 972.00 | 355,319 |
| 2026-07-28 | 988.00 | 993.00 | 967.00 | 981.00 | 981.00 | 390,550 |
| 2026-07-27 | 976.00 | 989.00 | 967.00 | 986.00 | 986.00 | 448,744 |
| 2026-07-24 | 959.00 | 977.00 | 950.00 | 970.00 | 970.00 | 468,871 |
| 2026-07-23 | 905.00 | 965.00 | 905.00 | 949.00 | 949.00 | 245,548 |
| 2026-07-22 | 897.00 | 920.00 | 897.00 | 911.00 | 911.00 | 77,376 |
| 2026-07-21 | 844.00 | 899.00 | 844.00 | 897.00 | 897.00 | 100,482 |
| 2026-07-20 | 851.00 | 873.00 | 841.00 | 863.00 | 863.00 | 117,933 |
Page 1 of 22 · 1,268 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.