Pyung Hwa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 1,105.00 | 1,105.00 | 1,072.00 | 1,076.00 | 1,076.00 | 104,653 |
| 2024-07-24 | 1,110.00 | 1,116.00 | 1,106.00 | 1,111.00 | 1,111.00 | 36,534 |
| 2024-07-23 | 1,115.00 | 1,124.00 | 1,113.00 | 1,114.00 | 1,114.00 | 51,205 |
| 2024-07-22 | 1,123.00 | 1,131.00 | 1,105.00 | 1,115.00 | 1,115.00 | 93,844 |
| 2024-07-19 | 1,126.00 | 1,135.00 | 1,126.00 | 1,135.00 | 1,135.00 | 28,248 |
| 2024-07-18 | 1,133.00 | 1,141.00 | 1,120.00 | 1,137.00 | 1,137.00 | 61,014 |
| 2024-07-17 | 1,126.00 | 1,140.00 | 1,120.00 | 1,140.00 | 1,140.00 | 54,384 |
| 2024-07-16 | 1,116.00 | 1,130.00 | 1,116.00 | 1,128.00 | 1,128.00 | 37,486 |
| 2024-07-15 | 1,116.00 | 1,125.00 | 1,115.00 | 1,119.00 | 1,119.00 | 36,784 |
| 2024-07-12 | 1,117.00 | 1,122.00 | 1,115.00 | 1,116.00 | 1,116.00 | 88,923 |
| 2024-07-11 | 1,121.00 | 1,122.00 | 1,117.00 | 1,118.00 | 1,118.00 | 55,268 |
| 2024-07-10 | 1,118.00 | 1,123.00 | 1,116.00 | 1,118.00 | 1,118.00 | 50,044 |
| 2024-07-09 | 1,118.00 | 1,123.00 | 1,113.00 | 1,118.00 | 1,118.00 | 53,927 |
| 2024-07-08 | 1,120.00 | 1,122.00 | 1,113.00 | 1,117.00 | 1,117.00 | 64,106 |
| 2024-07-05 | 1,126.00 | 1,126.00 | 1,113.00 | 1,120.00 | 1,120.00 | 97,585 |
| 2024-07-04 | 1,122.00 | 1,135.00 | 1,118.00 | 1,123.00 | 1,123.00 | 48,119 |
| 2024-07-03 | 1,128.00 | 1,131.00 | 1,113.00 | 1,122.00 | 1,122.00 | 101,806 |
| 2024-07-02 | 1,127.00 | 1,133.00 | 1,115.00 | 1,131.00 | 1,131.00 | 78,006 |
| 2024-07-01 | 1,125.00 | 1,134.00 | 1,120.00 | 1,130.00 | 1,130.00 | 106,094 |
| 2024-06-28 | 1,127.00 | 1,140.00 | 1,125.00 | 1,132.00 | 1,132.00 | 40,603 |
| 2024-06-27 | 1,142.00 | 1,142.00 | 1,126.00 | 1,127.00 | 1,127.00 | 51,178 |
| 2024-06-26 | 1,131.00 | 1,140.00 | 1,127.00 | 1,139.00 | 1,139.00 | 72,817 |
| 2024-06-25 | 1,141.00 | 1,145.00 | 1,129.00 | 1,131.00 | 1,131.00 | 83,056 |
| 2024-06-24 | 1,163.00 | 1,169.00 | 1,139.00 | 1,141.00 | 1,141.00 | 105,709 |
| 2024-06-21 | 1,177.00 | 1,180.00 | 1,162.00 | 1,163.00 | 1,163.00 | 78,606 |
| 2024-06-20 | 1,183.00 | 1,185.00 | 1,175.00 | 1,177.00 | 1,177.00 | 47,590 |
| 2024-06-19 | 1,190.00 | 1,194.00 | 1,176.00 | 1,179.00 | 1,179.00 | 48,413 |
| 2024-06-18 | 1,191.00 | 1,200.00 | 1,180.00 | 1,191.00 | 1,191.00 | 53,520 |
| 2024-06-17 | 1,173.00 | 1,195.00 | 1,173.00 | 1,191.00 | 1,191.00 | 80,884 |
| 2024-06-14 | 1,198.00 | 1,198.00 | 1,174.00 | 1,178.00 | 1,178.00 | 93,484 |
| 2024-06-13 | 1,195.00 | 1,204.00 | 1,187.00 | 1,188.00 | 1,188.00 | 49,788 |
| 2024-06-12 | 1,183.00 | 1,195.00 | 1,183.00 | 1,195.00 | 1,195.00 | 45,695 |
| 2024-06-11 | 1,186.00 | 1,192.00 | 1,180.00 | 1,183.00 | 1,183.00 | 42,159 |
| 2024-06-10 | 1,184.00 | 1,200.00 | 1,179.00 | 1,185.00 | 1,185.00 | 48,107 |
| 2024-06-07 | 1,204.00 | 1,204.00 | 1,189.00 | 1,191.00 | 1,191.00 | 32,777 |
| 2024-06-05 | 1,195.00 | 1,208.00 | 1,190.00 | 1,195.00 | 1,195.00 | 47,722 |
| 2024-06-04 | 1,189.00 | 1,213.00 | 1,175.00 | 1,198.00 | 1,198.00 | 98,240 |
| 2024-06-03 | 1,201.00 | 1,220.00 | 1,189.00 | 1,189.00 | 1,189.00 | 119,313 |
| 2024-05-31 | 1,182.00 | 1,200.00 | 1,182.00 | 1,197.00 | 1,197.00 | 40,451 |
| 2024-05-30 | 1,180.00 | 1,221.00 | 1,152.00 | 1,191.00 | 1,191.00 | 242,715 |
| 2024-05-29 | 1,224.00 | 1,230.00 | 1,187.00 | 1,194.00 | 1,194.00 | 157,104 |
| 2024-05-28 | 1,222.00 | 1,234.00 | 1,214.00 | 1,222.00 | 1,222.00 | 91,162 |
| 2024-05-27 | 1,241.00 | 1,246.00 | 1,219.00 | 1,226.00 | 1,226.00 | 230,588 |
| 2024-05-24 | 1,189.00 | 1,262.00 | 1,169.00 | 1,241.00 | 1,241.00 | 735,795 |
| 2024-05-23 | 1,186.00 | 1,204.00 | 1,126.00 | 1,192.00 | 1,192.00 | 251,897 |
| 2024-05-22 | 1,154.00 | 1,203.00 | 1,151.00 | 1,186.00 | 1,186.00 | 369,204 |
| 2024-05-21 | 1,148.00 | 1,167.00 | 1,147.00 | 1,157.00 | 1,157.00 | 120,812 |
| 2024-05-20 | 1,132.00 | 1,152.00 | 1,132.00 | 1,151.00 | 1,151.00 | 116,188 |
| 2024-05-17 | 1,130.00 | 1,145.00 | 1,130.00 | 1,136.00 | 1,136.00 | 50,633 |
| 2024-05-16 | 1,126.00 | 1,147.00 | 1,125.00 | 1,140.00 | 1,140.00 | 89,447 |
| 2024-05-14 | 1,131.00 | 1,131.00 | 1,121.00 | 1,126.00 | 1,126.00 | 77,897 |
| 2024-05-13 | 1,135.00 | 1,135.00 | 1,124.00 | 1,126.00 | 1,126.00 | 82,812 |
| 2024-05-10 | 1,125.00 | 1,135.00 | 1,125.00 | 1,126.00 | 1,126.00 | 80,627 |
| 2024-05-09 | 1,120.00 | 1,130.00 | 1,118.00 | 1,125.00 | 1,125.00 | 56,067 |
| 2024-05-08 | 1,115.00 | 1,133.00 | 1,115.00 | 1,120.00 | 1,120.00 | 140,055 |
| 2024-05-07 | 1,119.00 | 1,125.00 | 1,117.00 | 1,117.00 | 1,117.00 | 67,085 |
| 2024-05-03 | 1,118.00 | 1,122.00 | 1,114.00 | 1,118.00 | 1,118.00 | 99,170 |
| 2024-05-02 | 1,124.00 | 1,128.00 | 1,116.00 | 1,118.00 | 1,118.00 | 181,422 |
| 2024-04-30 | 1,126.00 | 1,133.00 | 1,125.00 | 1,129.00 | 1,129.00 | 96,707 |
| 2024-04-29 | 1,126.00 | 1,131.00 | 1,122.00 | 1,131.00 | 1,131.00 | 73,789 |
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.