Pyung Hwa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-04 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 0 |
| 2023-06-02 | 1,738.00 | 1,769.00 | 1,716.00 | 1,719.00 | 1,719.00 | 3,587,083 |
| 2023-06-01 | 1,715.00 | 1,794.00 | 1,676.00 | 1,730.00 | 1,730.00 | 10,525,624 |
| 2023-05-31 | 1,576.00 | 1,900.00 | 1,570.00 | 1,744.00 | 1,744.00 | 50,239,924 |
| 2023-05-30 | 1,560.00 | 1,700.00 | 1,515.00 | 1,594.00 | 1,594.00 | 7,986,948 |
| 2023-05-29 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0 |
| 2023-05-26 | 1,647.00 | 1,648.00 | 1,565.00 | 1,567.00 | 1,567.00 | 3,588,154 |
| 2023-05-25 | 1,887.00 | 1,999.00 | 1,661.00 | 1,665.00 | 1,665.00 | 31,231,426 |
| 2023-05-24 | 1,636.00 | 1,686.00 | 1,601.00 | 1,686.00 | 1,686.00 | 4,810,633 |
| 2023-05-23 | 1,686.00 | 1,734.00 | 1,629.00 | 1,636.00 | 1,636.00 | 3,759,223 |
| 2023-05-22 | 1,680.00 | 1,725.00 | 1,660.00 | 1,675.00 | 1,675.00 | 2,386,017 |
| 2023-05-19 | 1,735.00 | 1,744.00 | 1,647.00 | 1,677.00 | 1,677.00 | 2,617,633 |
| 2023-05-18 | 1,775.00 | 1,791.00 | 1,720.00 | 1,735.00 | 1,735.00 | 3,664,274 |
| 2023-05-17 | 1,663.00 | 1,866.00 | 1,636.00 | 1,790.00 | 1,790.00 | 27,035,111 |
| 2023-05-16 | 1,676.00 | 1,880.00 | 1,646.00 | 1,675.00 | 1,675.00 | 27,985,960 |
| 2023-05-15 | 1,780.00 | 1,793.00 | 1,653.00 | 1,703.00 | 1,703.00 | 9,890,819 |
| 2023-05-14 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 0 |
| 2023-05-12 | 1,890.00 | 2,000.00 | 1,775.00 | 1,775.00 | 1,775.00 | 60,366,613 |
| 2023-05-11 | 1,384.00 | 1,781.00 | 1,377.00 | 1,781.00 | 1,781.00 | 55,407,424 |
| 2023-05-10 | 1,355.00 | 1,386.00 | 1,350.00 | 1,370.00 | 1,370.00 | 504,448 |
| 2023-05-09 | 1,363.00 | 1,365.00 | 1,336.00 | 1,354.00 | 1,354.00 | 299,125 |
| 2023-05-08 | 1,345.00 | 1,374.00 | 1,335.00 | 1,367.00 | 1,367.00 | 524,890 |
| 2023-05-07 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 0 |
| 2023-05-04 | 1,305.00 | 1,332.00 | 1,300.00 | 1,331.00 | 1,331.00 | 261,173 |
| 2023-05-03 | 1,330.00 | 1,353.00 | 1,314.00 | 1,321.00 | 1,321.00 | 398,782 |
| 2023-05-02 | 1,283.00 | 1,332.00 | 1,283.00 | 1,331.00 | 1,331.00 | 494,778 |
| 2023-04-28 | 1,331.00 | 1,339.00 | 1,278.00 | 1,283.00 | 1,283.00 | 555,033 |
| 2023-04-27 | 1,350.00 | 1,350.00 | 1,307.00 | 1,317.00 | 1,317.00 | 761,892 |
| 2023-04-26 | 1,426.00 | 1,432.00 | 1,345.00 | 1,350.00 | 1,350.00 | 1,603,587 |
| 2023-04-25 | 1,382.00 | 1,445.00 | 1,342.00 | 1,432.00 | 1,432.00 | 3,269,525 |
| 2023-04-24 | 1,316.00 | 1,410.00 | 1,315.00 | 1,382.00 | 1,382.00 | 1,937,270 |
| 2023-04-21 | 1,305.00 | 1,328.00 | 1,271.00 | 1,308.00 | 1,308.00 | 642,567 |
| 2023-04-20 | 1,315.00 | 1,490.00 | 1,295.00 | 1,319.00 | 1,319.00 | 6,699,939 |
| 2023-04-19 | 1,310.00 | 1,329.00 | 1,301.00 | 1,315.00 | 1,315.00 | 320,311 |
| 2023-04-18 | 1,392.00 | 1,392.00 | 1,307.00 | 1,308.00 | 1,308.00 | 1,085,968 |
| 2023-04-17 | 1,311.00 | 1,412.00 | 1,307.00 | 1,408.00 | 1,408.00 | 1,233,368 |
| 2023-04-14 | 1,350.00 | 1,354.00 | 1,304.00 | 1,309.00 | 1,309.00 | 398,922 |
| 2023-04-13 | 1,351.00 | 1,351.00 | 1,306.00 | 1,340.00 | 1,340.00 | 333,762 |
| 2023-04-12 | 1,322.00 | 1,358.00 | 1,299.00 | 1,351.00 | 1,351.00 | 790,117 |
| 2023-04-11 | 1,261.00 | 1,300.00 | 1,243.00 | 1,299.00 | 1,299.00 | 359,836 |
| 2023-04-10 | 1,272.00 | 1,318.00 | 1,248.00 | 1,261.00 | 1,261.00 | 252,427 |
| 2023-04-07 | 1,304.00 | 1,304.00 | 1,272.00 | 1,272.00 | 1,272.00 | 166,104 |
| 2023-04-06 | 1,298.00 | 1,305.00 | 1,280.00 | 1,292.00 | 1,292.00 | 205,990 |
| 2023-04-05 | 1,286.00 | 1,309.00 | 1,269.00 | 1,298.00 | 1,298.00 | 382,588 |
| 2023-04-04 | 1,283.00 | 1,290.00 | 1,261.00 | 1,285.00 | 1,285.00 | 443,448 |
| 2023-04-03 | 1,241.00 | 1,290.00 | 1,223.00 | 1,282.00 | 1,282.00 | 876,280 |
| 2023-03-31 | 1,200.00 | 1,230.00 | 1,190.00 | 1,220.00 | 1,220.00 | 321,890 |
| 2023-03-30 | 1,189.00 | 1,205.00 | 1,187.00 | 1,197.00 | 1,197.00 | 177,648 |
| 2023-03-29 | 1,177.00 | 1,200.00 | 1,176.00 | 1,190.00 | 1,190.00 | 198,522 |
| 2023-03-28 | 1,184.00 | 1,184.00 | 1,171.00 | 1,179.00 | 1,179.00 | 113,433 |
| 2023-03-27 | 1,180.00 | 1,196.00 | 1,163.00 | 1,172.00 | 1,172.00 | 191,851 |
| 2023-03-24 | 1,182.00 | 1,189.00 | 1,172.00 | 1,180.00 | 1,180.00 | 110,268 |
| 2023-03-23 | 1,179.00 | 1,190.00 | 1,167.00 | 1,176.00 | 1,176.00 | 257,570 |
| 2023-03-22 | 1,193.00 | 1,200.00 | 1,179.00 | 1,179.00 | 1,179.00 | 147,803 |
| 2023-03-21 | 1,191.00 | 1,208.00 | 1,185.00 | 1,187.00 | 1,187.00 | 133,354 |
| 2023-03-20 | 1,198.00 | 1,219.00 | 1,180.00 | 1,193.00 | 1,193.00 | 77,905 |
| 2023-03-17 | 1,186.00 | 1,208.00 | 1,181.00 | 1,197.00 | 1,197.00 | 126,908 |
| 2023-03-16 | 1,200.00 | 1,205.00 | 1,182.00 | 1,184.00 | 1,184.00 | 124,554 |
| 2023-03-15 | 1,221.00 | 1,225.00 | 1,181.00 | 1,200.00 | 1,200.00 | 134,647 |
| 2023-03-14 | 1,181.00 | 1,193.00 | 1,180.00 | 1,180.00 | 1,180.00 | 180,937 |
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.