Pyung Hwa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 1,126.00 | 1,128.00 | 1,124.00 | 1,126.00 | 1,126.00 | 54,350 |
| 2024-04-25 | 1,125.00 | 1,133.00 | 1,118.00 | 1,129.00 | 1,129.00 | 68,057 |
| 2024-04-24 | 1,117.00 | 1,130.00 | 1,117.00 | 1,125.00 | 1,125.00 | 51,062 |
| 2024-04-23 | 1,120.00 | 1,124.00 | 1,116.00 | 1,121.00 | 1,121.00 | 59,726 |
| 2024-04-22 | 1,117.00 | 1,138.00 | 1,113.00 | 1,120.00 | 1,120.00 | 119,612 |
| 2024-04-19 | 1,130.00 | 1,135.00 | 1,113.00 | 1,118.00 | 1,118.00 | 117,787 |
| 2024-04-18 | 1,122.00 | 1,137.00 | 1,120.00 | 1,135.00 | 1,135.00 | 54,270 |
| 2024-04-17 | 1,120.00 | 1,147.00 | 1,120.00 | 1,122.00 | 1,122.00 | 89,372 |
| 2024-04-16 | 1,120.00 | 1,220.00 | 1,117.00 | 1,121.00 | 1,121.00 | 451,473 |
| 2024-04-15 | 1,122.00 | 1,144.00 | 1,115.00 | 1,122.00 | 1,122.00 | 183,144 |
| 2024-04-12 | 1,146.00 | 1,150.00 | 1,116.00 | 1,148.00 | 1,148.00 | 239,573 |
| 2024-04-11 | 1,157.00 | 1,157.00 | 1,138.00 | 1,144.00 | 1,144.00 | 136,413 |
| 2024-04-09 | 1,163.00 | 1,174.00 | 1,156.00 | 1,166.00 | 1,166.00 | 100,416 |
| 2024-04-08 | 1,166.00 | 1,172.00 | 1,161.00 | 1,163.00 | 1,163.00 | 73,053 |
| 2024-04-05 | 1,182.00 | 1,182.00 | 1,166.00 | 1,166.00 | 1,166.00 | 157,415 |
| 2024-04-04 | 1,185.00 | 1,194.00 | 1,183.00 | 1,185.00 | 1,185.00 | 75,052 |
| 2024-04-03 | 1,181.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,190.00 | 139,860 |
| 2024-04-02 | 1,198.00 | 1,206.00 | 1,190.00 | 1,190.00 | 1,190.00 | 222,294 |
| 2024-04-01 | 1,196.00 | 1,206.00 | 1,194.00 | 1,206.00 | 1,206.00 | 125,444 |
| 2024-03-29 | 1,203.00 | 1,209.00 | 1,196.00 | 1,196.00 | 1,196.00 | 97,812 |
| 2024-03-28 | 1,191.00 | 1,206.00 | 1,191.00 | 1,203.00 | 1,203.00 | 94,400 |
| 2024-03-27 | 1,202.00 | 1,208.00 | 1,195.00 | 1,195.00 | 1,195.00 | 101,507 |
| 2024-03-26 | 1,193.00 | 1,204.00 | 1,190.00 | 1,202.00 | 1,202.00 | 84,598 |
| 2024-03-25 | 1,202.00 | 1,214.00 | 1,196.00 | 1,196.00 | 1,196.00 | 87,599 |
| 2024-03-22 | 1,205.00 | 1,205.00 | 1,189.00 | 1,202.00 | 1,202.00 | 92,097 |
| 2024-03-21 | 1,206.00 | 1,207.00 | 1,198.00 | 1,202.00 | 1,202.00 | 99,496 |
| 2024-03-20 | 1,199.00 | 1,204.00 | 1,194.00 | 1,197.00 | 1,197.00 | 82,773 |
| 2024-03-19 | 1,203.00 | 1,209.00 | 1,193.00 | 1,199.00 | 1,199.00 | 129,542 |
| 2024-03-18 | 1,203.00 | 1,211.00 | 1,196.00 | 1,203.00 | 1,203.00 | 71,738 |
| 2024-03-17 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 1,204.00 | 0 |
| 2024-03-15 | 1,215.00 | 1,222.00 | 1,190.00 | 1,204.00 | 1,204.00 | 143,566 |
| 2024-03-14 | 1,228.00 | 1,228.00 | 1,214.00 | 1,215.00 | 1,215.00 | 140,801 |
| 2024-03-13 | 1,222.00 | 1,242.00 | 1,217.00 | 1,228.00 | 1,228.00 | 202,973 |
| 2024-03-12 | 1,216.00 | 1,229.00 | 1,214.00 | 1,217.00 | 1,217.00 | 75,979 |
| 2024-03-11 | 1,216.00 | 1,223.00 | 1,208.00 | 1,221.00 | 1,221.00 | 97,411 |
| 2024-03-10 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 1,216.00 | 0 |
| 2024-03-08 | 1,208.00 | 1,229.00 | 1,205.00 | 1,216.00 | 1,216.00 | 119,513 |
| 2024-03-07 | 1,217.00 | 1,220.00 | 1,207.00 | 1,211.00 | 1,211.00 | 130,680 |
| 2024-03-06 | 1,222.00 | 1,229.00 | 1,213.00 | 1,217.00 | 1,217.00 | 75,950 |
| 2024-03-05 | 1,245.00 | 1,249.00 | 1,222.00 | 1,222.00 | 1,222.00 | 130,030 |
| 2024-03-04 | 1,250.00 | 1,255.00 | 1,237.00 | 1,238.00 | 1,238.00 | 125,535 |
| 2024-03-03 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 0 |
| 2024-02-29 | 1,233.00 | 1,260.00 | 1,230.00 | 1,250.00 | 1,250.00 | 120,042 |
| 2024-02-28 | 1,229.00 | 1,250.00 | 1,226.00 | 1,235.00 | 1,235.00 | 63,512 |
| 2024-02-27 | 1,235.00 | 1,240.00 | 1,225.00 | 1,229.00 | 1,229.00 | 119,479 |
| 2024-02-26 | 1,264.00 | 1,264.00 | 1,233.00 | 1,235.00 | 1,235.00 | 154,403 |
| 2024-02-25 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 1,255.00 | 0 |
| 2024-02-23 | 1,280.00 | 1,290.00 | 1,210.00 | 1,255.00 | 1,255.00 | 228,696 |
| 2024-02-22 | 1,272.00 | 1,277.00 | 1,262.00 | 1,269.00 | 1,269.00 | 53,800 |
| 2024-02-21 | 1,270.00 | 1,273.00 | 1,262.00 | 1,265.00 | 1,265.00 | 98,195 |
| 2024-02-20 | 1,288.00 | 1,288.00 | 1,269.00 | 1,271.00 | 1,271.00 | 113,669 |
| 2024-02-19 | 1,310.00 | 1,312.00 | 1,280.00 | 1,289.00 | 1,289.00 | 126,861 |
| 2024-02-18 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 0 |
| 2024-02-16 | 1,276.00 | 1,294.00 | 1,266.00 | 1,293.00 | 1,293.00 | 139,749 |
| 2024-02-15 | 1,280.00 | 1,292.00 | 1,266.00 | 1,276.00 | 1,276.00 | 100,041 |
| 2024-02-14 | 1,266.00 | 1,279.00 | 1,257.00 | 1,277.00 | 1,277.00 | 85,996 |
| 2024-02-13 | 1,264.00 | 1,282.00 | 1,240.00 | 1,266.00 | 1,266.00 | 92,472 |
| 2024-02-12 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 1,264.00 | 0 |
| 2024-02-08 | 1,269.00 | 1,274.00 | 1,260.00 | 1,264.00 | 1,264.00 | 77,162 |
| 2024-02-07 | 1,269.00 | 1,284.00 | 1,263.00 | 1,269.00 | 1,269.00 | 62,506 |
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.