Pyung Hwa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-23 | 1,391.00 | 1,698.00 | 1,370.00 | 1,427.00 | 1,427.00 | 6,186,964 |
| 2023-08-22 | 1,393.00 | 1,416.00 | 1,385.00 | 1,389.00 | 1,389.00 | 118,634 |
| 2023-08-21 | 1,400.00 | 1,407.00 | 1,384.00 | 1,393.00 | 1,393.00 | 124,424 |
| 2023-08-18 | 1,375.00 | 1,404.00 | 1,370.00 | 1,390.00 | 1,390.00 | 132,455 |
| 2023-08-17 | 1,412.00 | 1,412.00 | 1,371.00 | 1,400.00 | 1,400.00 | 240,254 |
| 2023-08-16 | 1,457.00 | 1,457.00 | 1,405.00 | 1,412.00 | 1,412.00 | 201,667 |
| 2023-08-14 | 1,462.00 | 1,476.00 | 1,451.00 | 1,457.00 | 1,457.00 | 164,302 |
| 2023-08-11 | 1,450.00 | 1,477.00 | 1,450.00 | 1,460.00 | 1,460.00 | 247,773 |
| 2023-08-10 | 1,455.00 | 1,465.00 | 1,426.00 | 1,462.00 | 1,462.00 | 202,960 |
| 2023-08-09 | 1,384.00 | 1,443.00 | 1,384.00 | 1,440.00 | 1,440.00 | 236,177 |
| 2023-08-08 | 1,407.00 | 1,420.00 | 1,389.00 | 1,389.00 | 1,389.00 | 269,651 |
| 2023-08-07 | 1,453.00 | 1,453.00 | 1,407.00 | 1,422.00 | 1,422.00 | 235,269 |
| 2023-08-04 | 1,413.00 | 1,446.00 | 1,403.00 | 1,434.00 | 1,434.00 | 186,086 |
| 2023-08-03 | 1,420.00 | 1,432.00 | 1,397.00 | 1,410.00 | 1,410.00 | 254,626 |
| 2023-08-02 | 1,459.00 | 1,459.00 | 1,426.00 | 1,434.00 | 1,434.00 | 235,458 |
| 2023-08-01 | 1,460.00 | 1,460.00 | 1,425.00 | 1,450.00 | 1,450.00 | 299,538 |
| 2023-07-31 | 1,421.00 | 1,463.00 | 1,408.00 | 1,460.00 | 1,460.00 | 313,422 |
| 2023-07-30 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 1,415.00 | 0 |
| 2023-07-28 | 1,378.00 | 1,429.00 | 1,370.00 | 1,415.00 | 1,415.00 | 349,785 |
| 2023-07-27 | 1,350.00 | 1,405.00 | 1,347.00 | 1,384.00 | 1,384.00 | 350,440 |
| 2023-07-26 | 1,387.00 | 1,403.00 | 1,301.00 | 1,350.00 | 1,350.00 | 825,860 |
| 2023-07-25 | 1,413.00 | 1,440.00 | 1,395.00 | 1,396.00 | 1,396.00 | 537,972 |
| 2023-07-24 | 1,462.00 | 1,470.00 | 1,410.00 | 1,426.00 | 1,426.00 | 462,683 |
| 2023-07-21 | 1,480.00 | 1,480.00 | 1,460.00 | 1,462.00 | 1,462.00 | 264,895 |
| 2023-07-20 | 1,455.00 | 1,490.00 | 1,454.00 | 1,480.00 | 1,480.00 | 205,258 |
| 2023-07-19 | 1,497.00 | 1,508.00 | 1,455.00 | 1,479.00 | 1,479.00 | 416,388 |
| 2023-07-18 | 1,543.00 | 1,552.00 | 1,486.00 | 1,496.00 | 1,496.00 | 707,114 |
| 2023-07-17 | 1,584.00 | 1,600.00 | 1,535.00 | 1,543.00 | 1,543.00 | 631,090 |
| 2023-07-14 | 1,603.00 | 1,623.00 | 1,561.00 | 1,589.00 | 1,589.00 | 1,262,490 |
| 2023-07-13 | 1,632.00 | 1,654.00 | 1,601.00 | 1,603.00 | 1,603.00 | 592,018 |
| 2023-07-12 | 1,674.00 | 1,685.00 | 1,638.00 | 1,640.00 | 1,640.00 | 1,050,337 |
| 2023-07-11 | 1,620.00 | 1,674.00 | 1,613.00 | 1,672.00 | 1,672.00 | 1,407,021 |
| 2023-07-10 | 1,591.00 | 1,628.00 | 1,571.00 | 1,616.00 | 1,616.00 | 557,025 |
| 2023-07-07 | 1,644.00 | 1,644.00 | 1,575.00 | 1,591.00 | 1,591.00 | 815,090 |
| 2023-07-06 | 1,612.00 | 1,678.00 | 1,605.00 | 1,649.00 | 1,649.00 | 1,960,779 |
| 2023-07-05 | 1,615.00 | 1,657.00 | 1,605.00 | 1,612.00 | 1,612.00 | 730,358 |
| 2023-07-04 | 1,602.00 | 1,632.00 | 1,590.00 | 1,612.00 | 1,612.00 | 1,124,391 |
| 2023-07-03 | 1,560.00 | 1,685.00 | 1,560.00 | 1,603.00 | 1,603.00 | 3,160,069 |
| 2023-06-30 | 1,540.00 | 1,580.00 | 1,520.00 | 1,564.00 | 1,564.00 | 405,437 |
| 2023-06-29 | 1,570.00 | 1,586.00 | 1,531.00 | 1,536.00 | 1,536.00 | 462,500 |
| 2023-06-28 | 1,594.00 | 1,650.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,115,683 |
| 2023-06-27 | 1,600.00 | 1,617.00 | 1,576.00 | 1,592.00 | 1,592.00 | 394,995 |
| 2023-06-26 | 1,563.00 | 1,615.00 | 1,521.00 | 1,609.00 | 1,609.00 | 582,396 |
| 2023-06-25 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0 |
| 2023-06-23 | 1,578.00 | 1,608.00 | 1,552.00 | 1,565.00 | 1,565.00 | 735,650 |
| 2023-06-22 | 1,630.00 | 1,639.00 | 1,581.00 | 1,585.00 | 1,585.00 | 759,890 |
| 2023-06-21 | 1,634.00 | 1,661.00 | 1,618.00 | 1,639.00 | 1,639.00 | 629,531 |
| 2023-06-20 | 1,665.00 | 1,673.00 | 1,625.00 | 1,634.00 | 1,634.00 | 718,156 |
| 2023-06-19 | 1,630.00 | 1,674.00 | 1,610.00 | 1,674.00 | 1,674.00 | 1,225,620 |
| 2023-06-18 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0 |
| 2023-06-16 | 1,615.00 | 1,670.00 | 1,612.00 | 1,627.00 | 1,627.00 | 1,372,640 |
| 2023-06-15 | 1,635.00 | 1,641.00 | 1,580.00 | 1,615.00 | 1,615.00 | 938,325 |
| 2023-06-14 | 1,681.00 | 1,701.00 | 1,601.00 | 1,635.00 | 1,635.00 | 1,692,718 |
| 2023-06-13 | 1,750.00 | 1,752.00 | 1,677.00 | 1,681.00 | 1,681.00 | 2,129,127 |
| 2023-06-12 | 1,775.00 | 1,775.00 | 1,700.00 | 1,735.00 | 1,735.00 | 1,656,399 |
| 2023-06-11 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 0 |
| 2023-06-09 | 1,784.00 | 1,914.00 | 1,765.00 | 1,778.00 | 1,778.00 | 19,307,745 |
| 2023-06-08 | 1,781.00 | 1,787.00 | 1,712.00 | 1,740.00 | 1,740.00 | 1,993,646 |
| 2023-06-07 | 1,761.00 | 1,853.00 | 1,752.00 | 1,779.00 | 1,779.00 | 15,024,383 |
| 2023-06-05 | 1,710.00 | 1,797.00 | 1,675.00 | 1,742.00 | 1,742.00 | 5,061,522 |
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.