Pyung Hwa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-06 | 1,297.00 | 1,300.00 | 1,268.00 | 1,268.00 | 1,268.00 | 109,015 |
| 2024-02-05 | 1,300.00 | 1,305.00 | 1,260.00 | 1,297.00 | 1,297.00 | 124,745 |
| 2024-02-04 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 1,298.00 | 0 |
| 2024-02-02 | 1,250.00 | 1,309.00 | 1,247.00 | 1,298.00 | 1,298.00 | 303,426 |
| 2024-02-01 | 1,230.00 | 1,242.00 | 1,229.00 | 1,240.00 | 1,240.00 | 119,917 |
| 2024-01-31 | 1,242.00 | 1,249.00 | 1,230.00 | 1,230.00 | 1,230.00 | 109,697 |
| 2024-01-30 | 1,243.00 | 1,254.00 | 1,241.00 | 1,242.00 | 1,242.00 | 117,358 |
| 2024-01-29 | 1,242.00 | 1,248.00 | 1,232.00 | 1,244.00 | 1,244.00 | 88,365 |
| 2024-01-28 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0 |
| 2024-01-26 | 1,237.00 | 1,245.00 | 1,233.00 | 1,238.00 | 1,238.00 | 77,468 |
| 2024-01-25 | 1,230.00 | 1,243.00 | 1,219.00 | 1,237.00 | 1,237.00 | 94,605 |
| 2024-01-24 | 1,247.00 | 1,250.00 | 1,218.00 | 1,230.00 | 1,230.00 | 139,145 |
| 2024-01-23 | 1,245.00 | 1,259.00 | 1,230.00 | 1,236.00 | 1,236.00 | 152,458 |
| 2024-01-22 | 1,280.00 | 1,285.00 | 1,203.00 | 1,245.00 | 1,245.00 | 159,793 |
| 2024-01-21 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 1,278.00 | 0 |
| 2024-01-19 | 1,274.00 | 1,288.00 | 1,274.00 | 1,278.00 | 1,278.00 | 117,412 |
| 2024-01-18 | 1,275.00 | 1,284.00 | 1,268.00 | 1,273.00 | 1,273.00 | 110,860 |
| 2024-01-17 | 1,312.00 | 1,312.00 | 1,263.00 | 1,275.00 | 1,275.00 | 227,682 |
| 2024-01-16 | 1,306.00 | 1,315.00 | 1,290.00 | 1,304.00 | 1,304.00 | 102,785 |
| 2024-01-15 | 1,310.00 | 1,320.00 | 1,290.00 | 1,308.00 | 1,308.00 | 53,780 |
| 2024-01-14 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0 |
| 2024-01-12 | 1,336.00 | 1,344.00 | 1,311.00 | 1,315.00 | 1,315.00 | 158,794 |
| 2024-01-11 | 1,335.00 | 1,348.00 | 1,334.00 | 1,336.00 | 1,336.00 | 77,288 |
| 2024-01-10 | 1,339.00 | 1,351.00 | 1,335.00 | 1,335.00 | 1,335.00 | 120,652 |
| 2024-01-09 | 1,336.00 | 1,336.00 | 1,329.00 | 1,335.00 | 1,335.00 | 56,362 |
| 2024-01-08 | 1,350.00 | 1,350.00 | 1,330.00 | 1,334.00 | 1,334.00 | 92,534 |
| 2024-01-07 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 1,338.00 | 0 |
| 2024-01-05 | 1,329.00 | 1,343.00 | 1,320.00 | 1,338.00 | 1,338.00 | 126,293 |
| 2024-01-04 | 1,330.00 | 1,341.00 | 1,321.00 | 1,326.00 | 1,326.00 | 98,895 |
| 2024-01-03 | 1,358.00 | 1,358.00 | 1,330.00 | 1,346.00 | 1,346.00 | 143,339 |
| 2024-01-02 | 1,327.00 | 1,349.00 | 1,326.00 | 1,347.00 | 1,347.00 | 180,351 |
| 2023-12-28 | 1,309.00 | 1,349.00 | 1,296.00 | 1,327.00 | 1,327.00 | 122,043 |
| 2023-12-27 | 1,311.00 | 1,311.00 | 1,288.00 | 1,302.00 | 1,302.00 | 107,734 |
| 2023-12-26 | 1,318.00 | 1,322.00 | 1,303.00 | 1,308.00 | 1,308.00 | 109,782 |
| 2023-12-25 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0 |
| 2023-12-22 | 1,330.00 | 1,335.00 | 1,313.00 | 1,317.00 | 1,317.00 | 117,646 |
| 2023-12-21 | 1,323.00 | 1,330.00 | 1,317.00 | 1,325.00 | 1,325.00 | 97,443 |
| 2023-12-20 | 1,306.00 | 1,329.00 | 1,306.00 | 1,323.00 | 1,323.00 | 95,432 |
| 2023-12-19 | 1,312.00 | 1,350.00 | 1,303.00 | 1,309.00 | 1,309.00 | 111,583 |
| 2023-12-18 | 1,334.00 | 1,334.00 | 1,310.00 | 1,310.00 | 1,310.00 | 108,925 |
| 2023-12-17 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0 |
| 2023-12-15 | 1,303.00 | 1,314.00 | 1,292.00 | 1,309.00 | 1,309.00 | 142,157 |
| 2023-12-14 | 1,287.00 | 1,301.00 | 1,280.00 | 1,291.00 | 1,291.00 | 127,265 |
| 2023-12-13 | 1,296.00 | 1,303.00 | 1,286.00 | 1,286.00 | 1,286.00 | 103,493 |
| 2023-12-12 | 1,309.00 | 1,309.00 | 1,294.00 | 1,298.00 | 1,298.00 | 104,606 |
| 2023-12-11 | 1,292.00 | 1,315.00 | 1,292.00 | 1,300.00 | 1,300.00 | 159,685 |
| 2023-12-08 | 1,297.00 | 1,305.00 | 1,282.00 | 1,292.00 | 1,292.00 | 79,107 |
| 2023-12-07 | 1,309.00 | 1,314.00 | 1,291.00 | 1,297.00 | 1,297.00 | 49,587 |
| 2023-12-06 | 1,293.00 | 1,310.00 | 1,286.00 | 1,310.00 | 1,310.00 | 61,530 |
| 2023-12-05 | 1,322.00 | 1,322.00 | 1,291.00 | 1,291.00 | 1,291.00 | 114,578 |
| 2023-12-04 | 1,330.00 | 1,344.00 | 1,320.00 | 1,322.00 | 1,322.00 | 230,552 |
| 2023-12-01 | 1,320.00 | 1,349.00 | 1,300.00 | 1,327.00 | 1,327.00 | 430,755 |
| 2023-11-30 | 1,280.00 | 1,322.00 | 1,266.00 | 1,307.00 | 1,307.00 | 222,286 |
| 2023-11-29 | 1,285.00 | 1,285.00 | 1,266.00 | 1,269.00 | 1,269.00 | 69,697 |
| 2023-11-28 | 1,266.00 | 1,286.00 | 1,266.00 | 1,279.00 | 1,279.00 | 56,846 |
| 2023-11-27 | 1,308.00 | 1,308.00 | 1,252.00 | 1,275.00 | 1,275.00 | 119,200 |
| 2023-11-24 | 1,304.00 | 1,308.00 | 1,286.00 | 1,300.00 | 1,300.00 | 71,099 |
| 2023-11-23 | 1,292.00 | 1,304.00 | 1,289.00 | 1,297.00 | 1,297.00 | 114,149 |
| 2023-11-22 | 1,290.00 | 1,296.00 | 1,275.00 | 1,290.00 | 1,290.00 | 99,966 |
| 2023-11-21 | 1,296.00 | 1,296.00 | 1,288.00 | 1,290.00 | 1,290.00 | 63,203 |
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.