Pyung Hwa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-14 | 1,181.00 | 1,193.00 | 1,180.00 | 1,180.00 | 1,180.00 | 180,937 |
| 2023-03-13 | 1,183.00 | 1,205.00 | 1,175.00 | 1,202.00 | 1,202.00 | 179,035 |
| 2023-03-10 | 1,230.00 | 1,239.00 | 1,215.00 | 1,220.00 | 1,220.00 | 284,564 |
| 2023-03-09 | 1,226.00 | 1,300.00 | 1,210.00 | 1,300.00 | 1,300.00 | 431,169 |
| 2023-03-08 | 1,216.00 | 1,228.00 | 1,150.00 | 1,218.00 | 1,218.00 | 144,059 |
| 2023-03-07 | 1,204.00 | 1,241.00 | 1,204.00 | 1,235.00 | 1,235.00 | 172,906 |
| 2023-03-06 | 1,217.00 | 1,217.00 | 1,200.00 | 1,217.00 | 1,217.00 | 175,901 |
| 2023-03-03 | 1,219.00 | 1,219.00 | 1,201.00 | 1,219.00 | 1,219.00 | 96,727 |
| 2023-03-02 | 1,220.00 | 1,239.00 | 1,201.00 | 1,212.00 | 1,212.00 | 172,319 |
| 2023-02-28 | 1,197.00 | 1,226.00 | 1,197.00 | 1,213.00 | 1,213.00 | 85,595 |
| 2023-02-27 | 1,209.00 | 1,209.00 | 1,194.00 | 1,203.00 | 1,203.00 | 94,792 |
| 2023-02-24 | 1,222.00 | 1,234.00 | 1,212.00 | 1,217.00 | 1,217.00 | 148,940 |
| 2023-02-23 | 1,220.00 | 1,240.00 | 1,220.00 | 1,234.00 | 1,234.00 | 54,810 |
| 2023-02-22 | 1,260.00 | 1,261.00 | 1,170.00 | 1,225.00 | 1,225.00 | 1,660 |
| 2023-02-21 | 1,276.00 | 1,276.00 | 1,256.00 | 1,266.00 | 1,266.00 | 200 |
| 2023-02-20 | 1,246.00 | 1,265.00 | 1,240.00 | 1,263.00 | 1,263.00 | 1,734 |
| 2023-02-19 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 1,238.00 | 0 |
| 2023-02-17 | 1,248.00 | 1,248.00 | 1,229.00 | 1,238.00 | 1,238.00 | 84,204 |
| 2023-02-16 | 1,220.00 | 1,246.00 | 1,220.00 | 1,240.00 | 1,240.00 | 109,516 |
| 2023-02-15 | 1,251.00 | 1,253.00 | 1,220.00 | 1,220.00 | 1,220.00 | 2,473 |
| 2023-02-14 | 1,261.00 | 1,267.00 | 1,250.00 | 1,251.00 | 1,251.00 | 1,937 |
| 2023-02-13 | 1,285.00 | 1,285.00 | 1,256.00 | 1,260.00 | 1,260.00 | 1,247 |
| 2023-02-10 | 1,295.00 | 1,299.00 | 1,271.00 | 1,289.00 | 1,289.00 | 613 |
| 2023-02-09 | 1,295.00 | 1,300.00 | 1,282.00 | 1,296.00 | 1,296.00 | 2,193 |
| 2023-02-08 | 1,295.00 | 1,319.00 | 1,285.00 | 1,295.00 | 1,295.00 | 4,691 |
| 2023-02-07 | 1,279.00 | 1,285.00 | 1,261.00 | 1,279.00 | 1,279.00 | 887 |
| 2023-02-06 | 1,287.00 | 1,287.00 | 1,249.00 | 1,279.00 | 1,279.00 | 1,406 |
| 2023-02-03 | 1,295.00 | 1,297.00 | 1,285.00 | 1,287.00 | 1,287.00 | 1,032 |
| 2023-02-02 | 1,286.00 | 1,298.00 | 1,280.00 | 1,286.00 | 1,286.00 | 132,636 |
| 2023-02-01 | 1,298.00 | 1,306.00 | 1,280.00 | 1,291.00 | 1,291.00 | 178 |
| 2023-01-31 | 1,277.00 | 1,307.00 | 1,261.00 | 1,295.00 | 1,295.00 | 4,201 |
| 2023-01-30 | 1,294.00 | 1,294.00 | 1,263.00 | 1,270.00 | 1,270.00 | 2,563 |
| 2023-01-27 | 1,284.00 | 1,290.00 | 1,261.00 | 1,271.00 | 1,271.00 | 245,457 |
| 2023-01-26 | 1,251.00 | 1,287.00 | 1,248.00 | 1,274.00 | 1,274.00 | 19,714 |
| 2023-01-25 | 1,273.00 | 1,273.00 | 1,241.00 | 1,251.00 | 1,251.00 | 94,126 |
| 2023-01-20 | 1,245.00 | 1,265.00 | 1,235.00 | 1,250.00 | 1,250.00 | 111,291 |
| 2023-01-19 | 1,225.00 | 1,290.00 | 1,220.00 | 1,245.00 | 1,245.00 | 427,559 |
| 2023-01-18 | 1,265.00 | 1,275.00 | 1,230.00 | 1,240.00 | 1,240.00 | 148,977 |
| 2023-01-17 | 1,295.00 | 1,310.00 | 1,260.00 | 1,265.00 | 1,265.00 | 198,416 |
| 2023-01-16 | 1,360.00 | 1,360.00 | 1,270.00 | 1,290.00 | 1,290.00 | 634,874 |
| 2023-01-13 | 1,280.00 | 1,295.00 | 1,260.00 | 1,295.00 | 1,295.00 | 329,121 |
| 2023-01-12 | 1,280.00 | 1,285.00 | 1,245.00 | 1,270.00 | 1,270.00 | 284,926 |
| 2023-01-11 | 1,250.00 | 1,320.00 | 1,235.00 | 1,255.00 | 1,255.00 | 973,681 |
| 2023-01-10 | 1,235.00 | 1,240.00 | 1,220.00 | 1,235.00 | 1,235.00 | 131,158 |
| 2023-01-09 | 1,230.00 | 1,235.00 | 1,215.00 | 1,225.00 | 1,225.00 | 143,495 |
| 2023-01-06 | 1,175.00 | 1,230.00 | 1,175.00 | 1,210.00 | 1,210.00 | 166,991 |
| 2023-01-05 | 1,180.00 | 1,210.00 | 1,165.00 | 1,185.00 | 1,185.00 | 122,569 |
| 2023-01-04 | 1,140.00 | 1,190.00 | 1,140.00 | 1,185.00 | 1,185.00 | 122,163 |
| 2023-01-03 | 1,140.00 | 1,170.00 | 1,135.00 | 1,150.00 | 1,150.00 | 132,039 |
| 2023-01-02 | 1,180.00 | 1,210.00 | 1,165.00 | 1,170.00 | 1,170.00 | 153,272 |
| 2022-12-29 | 1,180.00 | 1,190.00 | 1,155.00 | 1,175.00 | 1,175.00 | 172,280 |
| 2022-12-28 | 1,200.00 | 1,220.00 | 1,185.00 | 1,195.00 | 1,195.00 | 131,237 |
| 2022-12-27 | 1,195.00 | 1,220.00 | 1,190.00 | 1,195.00 | 1,195.00 | 156,988 |
| 2022-12-26 | 1,225.00 | 1,235.00 | 1,205.00 | 1,205.00 | 1,205.00 | 130,720 |
| 2022-12-23 | 1,260.00 | 1,260.00 | 1,220.00 | 1,225.00 | 1,225.00 | 182,820 |
| 2022-12-22 | 1,240.00 | 1,265.00 | 1,240.00 | 1,260.00 | 1,260.00 | 151,992 |
| 2022-12-21 | 1,225.00 | 1,260.00 | 1,225.00 | 1,250.00 | 1,250.00 | 155,352 |
| 2022-12-20 | 1,270.00 | 1,270.00 | 1,220.00 | 1,225.00 | 1,225.00 | 226,618 |
| 2022-12-19 | 1,250.00 | 1,290.00 | 1,245.00 | 1,260.00 | 1,260.00 | 136,992 |
| 2022-12-16 | 1,280.00 | 1,300.00 | 1,260.00 | 1,275.00 | 1,275.00 | 127,707 |
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.