Pyung Hwa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-20 | 1,282.00 | 1,293.00 | 1,282.00 | 1,290.00 | 1,290.00 | 88,779 |
| 2023-11-17 | 1,293.00 | 1,293.00 | 1,269.00 | 1,282.00 | 1,282.00 | 116,444 |
| 2023-11-16 | 1,281.00 | 1,288.00 | 1,265.00 | 1,283.00 | 1,283.00 | 145,198 |
| 2023-11-15 | 1,263.00 | 1,293.00 | 1,263.00 | 1,281.00 | 1,281.00 | 216,173 |
| 2023-11-14 | 1,224.00 | 1,252.00 | 1,224.00 | 1,243.00 | 1,243.00 | 71,218 |
| 2023-11-13 | 1,241.00 | 1,249.00 | 1,232.00 | 1,232.00 | 1,232.00 | 91,144 |
| 2023-11-12 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 1,241.00 | 0 |
| 2023-11-10 | 1,260.00 | 1,266.00 | 1,240.00 | 1,241.00 | 1,241.00 | 82,529 |
| 2023-11-09 | 1,283.00 | 1,300.00 | 1,240.00 | 1,260.00 | 1,260.00 | 62,375 |
| 2023-11-08 | 1,266.00 | 1,278.00 | 1,255.00 | 1,261.00 | 1,261.00 | 103,285 |
| 2023-11-07 | 1,290.00 | 1,292.00 | 1,250.00 | 1,266.00 | 1,266.00 | 76,731 |
| 2023-11-06 | 1,279.00 | 1,288.00 | 1,273.00 | 1,286.00 | 1,286.00 | 117,689 |
| 2023-11-03 | 1,280.00 | 1,280.00 | 1,263.00 | 1,273.00 | 1,273.00 | 70,896 |
| 2023-11-02 | 1,266.00 | 1,272.00 | 1,247.00 | 1,269.00 | 1,269.00 | 133,975 |
| 2023-11-01 | 1,226.00 | 1,246.00 | 1,225.00 | 1,241.00 | 1,241.00 | 63,413 |
| 2023-10-31 | 1,247.00 | 1,269.00 | 1,222.00 | 1,226.00 | 1,226.00 | 104,367 |
| 2023-10-30 | 1,225.00 | 1,250.00 | 1,225.00 | 1,247.00 | 1,247.00 | 44,026 |
| 2023-10-29 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2023-10-27 | 1,227.00 | 1,260.00 | 1,227.00 | 1,240.00 | 1,240.00 | 146,506 |
| 2023-10-26 | 1,255.00 | 1,264.00 | 1,230.00 | 1,238.00 | 1,238.00 | 129,011 |
| 2023-10-25 | 1,275.00 | 1,284.00 | 1,269.00 | 1,279.00 | 1,279.00 | 64,389 |
| 2023-10-24 | 1,251.00 | 1,300.00 | 1,216.00 | 1,275.00 | 1,275.00 | 209,373 |
| 2023-10-23 | 1,275.00 | 1,290.00 | 1,255.00 | 1,256.00 | 1,256.00 | 182,561 |
| 2023-10-20 | 1,282.00 | 1,296.00 | 1,237.00 | 1,265.00 | 1,265.00 | 304,086 |
| 2023-10-19 | 1,285.00 | 1,319.00 | 1,285.00 | 1,289.00 | 1,289.00 | 187,784 |
| 2023-10-18 | 1,310.00 | 1,336.00 | 1,310.00 | 1,316.00 | 1,316.00 | 139,756 |
| 2023-10-17 | 1,317.00 | 1,340.00 | 1,317.00 | 1,320.00 | 1,320.00 | 121,918 |
| 2023-10-16 | 1,357.00 | 1,371.00 | 1,321.00 | 1,321.00 | 1,321.00 | 226,494 |
| 2023-10-13 | 1,354.00 | 1,400.00 | 1,337.00 | 1,348.00 | 1,348.00 | 674,703 |
| 2023-10-12 | 1,351.00 | 1,515.00 | 1,329.00 | 1,354.00 | 1,354.00 | 1,910,111 |
| 2023-10-11 | 1,318.00 | 1,348.00 | 1,317.00 | 1,337.00 | 1,337.00 | 138,478 |
| 2023-10-10 | 1,366.00 | 1,366.00 | 1,317.00 | 1,340.00 | 1,340.00 | 247,106 |
| 2023-10-06 | 1,275.00 | 1,318.00 | 1,275.00 | 1,310.00 | 1,310.00 | 110,692 |
| 2023-10-05 | 1,284.00 | 1,301.00 | 1,282.00 | 1,284.00 | 1,284.00 | 149,814 |
| 2023-10-04 | 1,337.00 | 1,339.00 | 1,280.00 | 1,284.00 | 1,284.00 | 234,390 |
| 2023-09-27 | 1,301.00 | 1,337.00 | 1,291.00 | 1,337.00 | 1,337.00 | 81,289 |
| 2023-09-26 | 1,307.00 | 1,331.00 | 1,305.00 | 1,310.00 | 1,310.00 | 147,114 |
| 2023-09-25 | 1,349.00 | 1,370.00 | 1,325.00 | 1,333.00 | 1,333.00 | 176,062 |
| 2023-09-22 | 1,355.00 | 1,399.00 | 1,351.00 | 1,361.00 | 1,361.00 | 339,538 |
| 2023-09-21 | 1,423.00 | 1,450.00 | 1,396.00 | 1,403.00 | 1,403.00 | 376,708 |
| 2023-09-20 | 1,420.00 | 1,474.00 | 1,420.00 | 1,452.00 | 1,452.00 | 567,266 |
| 2023-09-19 | 1,440.00 | 1,440.00 | 1,407.00 | 1,414.00 | 1,414.00 | 242,386 |
| 2023-09-18 | 1,442.00 | 1,442.00 | 1,418.00 | 1,427.00 | 1,427.00 | 243,537 |
| 2023-09-15 | 1,398.00 | 1,454.00 | 1,389.00 | 1,437.00 | 1,437.00 | 748,900 |
| 2023-09-14 | 1,395.00 | 1,395.00 | 1,381.00 | 1,385.00 | 1,385.00 | 123,703 |
| 2023-09-13 | 1,400.00 | 1,409.00 | 1,384.00 | 1,384.00 | 1,384.00 | 191,858 |
| 2023-09-12 | 1,373.00 | 1,413.00 | 1,373.00 | 1,400.00 | 1,400.00 | 242,119 |
| 2023-09-11 | 1,391.00 | 1,391.00 | 1,371.00 | 1,373.00 | 1,373.00 | 160,799 |
| 2023-09-08 | 1,368.00 | 1,390.00 | 1,363.00 | 1,374.00 | 1,374.00 | 138,221 |
| 2023-09-07 | 1,401.00 | 1,423.00 | 1,371.00 | 1,377.00 | 1,377.00 | 348,644 |
| 2023-09-06 | 1,399.00 | 1,438.00 | 1,396.00 | 1,415.00 | 1,415.00 | 297,851 |
| 2023-09-05 | 1,396.00 | 1,418.00 | 1,395.00 | 1,401.00 | 1,401.00 | 122,711 |
| 2023-09-04 | 1,420.00 | 1,420.00 | 1,396.00 | 1,396.00 | 1,396.00 | 214,190 |
| 2023-09-01 | 1,439.00 | 1,451.00 | 1,418.00 | 1,420.00 | 1,420.00 | 173,909 |
| 2023-08-31 | 1,464.00 | 1,465.00 | 1,432.00 | 1,439.00 | 1,439.00 | 273,483 |
| 2023-08-30 | 1,476.00 | 1,488.00 | 1,445.00 | 1,466.00 | 1,466.00 | 316,332 |
| 2023-08-29 | 1,470.00 | 1,483.00 | 1,449.00 | 1,475.00 | 1,475.00 | 326,844 |
| 2023-08-28 | 1,434.00 | 1,467.00 | 1,422.00 | 1,450.00 | 1,450.00 | 320,814 |
| 2023-08-25 | 1,469.00 | 1,470.00 | 1,410.00 | 1,421.00 | 1,421.00 | 398,710 |
| 2023-08-24 | 1,437.00 | 1,505.00 | 1,435.00 | 1,465.00 | 1,465.00 | 1,484,294 |
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.