Pyung Hwa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-15 | 1,325.00 | 1,325.00 | 1,295.00 | 1,300.00 | 1,300.00 | 145,734 |
| 2022-12-14 | 1,285.00 | 1,315.00 | 1,280.00 | 1,310.00 | 1,310.00 | 163,547 |
| 2022-12-13 | 1,295.00 | 1,315.00 | 1,275.00 | 1,280.00 | 1,280.00 | 221,208 |
| 2022-12-12 | 1,285.00 | 1,290.00 | 1,260.00 | 1,275.00 | 1,275.00 | 162,472 |
| 2022-12-09 | 1,290.00 | 1,300.00 | 1,265.00 | 1,290.00 | 1,290.00 | 216,141 |
| 2022-12-08 | 1,300.00 | 1,315.00 | 1,270.00 | 1,280.00 | 1,280.00 | 270,008 |
| 2022-12-07 | 1,315.00 | 1,335.00 | 1,305.00 | 1,320.00 | 1,320.00 | 367,685 |
| 2022-12-06 | 1,365.00 | 1,375.00 | 1,330.00 | 1,340.00 | 1,340.00 | 231,943 |
| 2022-12-05 | 1,385.00 | 1,400.00 | 1,375.00 | 1,380.00 | 1,380.00 | 215,541 |
| 2022-12-02 | 1,425.00 | 1,440.00 | 1,385.00 | 1,395.00 | 1,395.00 | 303,822 |
| 2022-12-01 | 1,420.00 | 1,425.00 | 1,395.00 | 1,400.00 | 1,400.00 | 222,677 |
| 2022-11-30 | 1,400.00 | 1,415.00 | 1,380.00 | 1,410.00 | 1,410.00 | 193,564 |
| 2022-11-29 | 1,440.00 | 1,440.00 | 1,380.00 | 1,400.00 | 1,400.00 | 224,606 |
| 2022-11-28 | 1,445.00 | 1,445.00 | 1,385.00 | 1,400.00 | 1,400.00 | 378,260 |
| 2022-11-25 | 1,440.00 | 1,480.00 | 1,425.00 | 1,430.00 | 1,430.00 | 672,108 |
| 2022-11-24 | 1,425.00 | 1,445.00 | 1,425.00 | 1,440.00 | 1,440.00 | 368,788 |
| 2022-11-23 | 1,420.00 | 1,445.00 | 1,410.00 | 1,420.00 | 1,420.00 | 348,674 |
| 2022-11-22 | 1,410.00 | 1,445.00 | 1,410.00 | 1,415.00 | 1,415.00 | 333,481 |
| 2022-11-21 | 1,460.00 | 1,500.00 | 1,410.00 | 1,430.00 | 1,430.00 | 1,119,685 |
| 2022-11-18 | 1,475.00 | 1,535.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,421,072 |
| 2022-11-17 | 1,510.00 | 1,630.00 | 1,450.00 | 1,495.00 | 1,495.00 | 6,227,102 |
| 2022-11-16 | 1,540.00 | 1,660.00 | 1,505.00 | 1,510.00 | 1,510.00 | 6,044,725 |
| 2022-11-15 | 1,500.00 | 1,505.00 | 1,440.00 | 1,470.00 | 1,470.00 | 1,812,528 |
| 2022-11-14 | 1,505.00 | 1,650.00 | 1,465.00 | 1,540.00 | 1,540.00 | 6,598,901 |
| 2022-11-11 | 1,525.00 | 1,585.00 | 1,455.00 | 1,505.00 | 1,505.00 | 2,686,403 |
| 2022-11-10 | 1,635.00 | 1,730.00 | 1,500.00 | 1,520.00 | 1,520.00 | 18,436,955 |
| 2022-11-09 | 1,320.00 | 1,380.00 | 1,305.00 | 1,380.00 | 1,380.00 | 1,069,889 |
| 2022-11-08 | 1,310.00 | 1,320.00 | 1,295.00 | 1,320.00 | 1,320.00 | 282,333 |
| 2022-11-07 | 1,290.00 | 1,310.00 | 1,285.00 | 1,300.00 | 1,300.00 | 294,295 |
| 2022-11-04 | 1,285.00 | 1,320.00 | 1,275.00 | 1,290.00 | 1,290.00 | 232,767 |
| 2022-11-03 | 1,260.00 | 1,330.00 | 1,250.00 | 1,300.00 | 1,300.00 | 625,804 |
| 2022-11-02 | 1,275.00 | 1,305.00 | 1,265.00 | 1,275.00 | 1,275.00 | 255,475 |
| 2022-11-01 | 1,295.00 | 1,390.00 | 1,255.00 | 1,275.00 | 1,275.00 | 1,880,663 |
| 2022-10-31 | 1,250.00 | 1,285.00 | 1,235.00 | 1,255.00 | 1,255.00 | 204,975 |
| 2022-10-28 | 1,245.00 | 1,260.00 | 1,240.00 | 1,245.00 | 1,245.00 | 116,144 |
| 2022-10-27 | 1,245.00 | 1,270.00 | 1,235.00 | 1,240.00 | 1,240.00 | 165,370 |
| 2022-10-26 | 1,260.00 | 1,265.00 | 1,225.00 | 1,245.00 | 1,245.00 | 228,820 |
| 2022-10-25 | 1,300.00 | 1,300.00 | 1,250.00 | 1,260.00 | 1,260.00 | 139,969 |
| 2022-10-24 | 1,290.00 | 1,310.00 | 1,270.00 | 1,270.00 | 1,270.00 | 173,229 |
| 2022-10-21 | 1,300.00 | 1,310.00 | 1,260.00 | 1,260.00 | 1,260.00 | 193,356 |
| 2022-10-20 | 1,300.00 | 1,315.00 | 1,265.00 | 1,285.00 | 1,285.00 | 261,700 |
| 2022-10-19 | 1,260.00 | 1,335.00 | 1,255.00 | 1,300.00 | 1,300.00 | 612,273 |
| 2022-10-18 | 1,260.00 | 1,275.00 | 1,240.00 | 1,255.00 | 1,255.00 | 220,686 |
| 2022-10-17 | 1,230.00 | 1,255.00 | 1,210.00 | 1,240.00 | 1,240.00 | 128,620 |
| 2022-10-16 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 0 |
| 2022-10-14 | 1,280.00 | 1,280.00 | 1,210.00 | 1,240.00 | 1,240.00 | 221,948 |
| 2022-10-13 | 1,205.00 | 1,230.00 | 1,185.00 | 1,195.00 | 1,195.00 | 265,902 |
| 2022-10-12 | 1,225.00 | 1,345.00 | 1,200.00 | 1,230.00 | 1,230.00 | 563,716 |
| 2022-10-11 | 1,260.00 | 1,300.00 | 1,215.00 | 1,225.00 | 1,225.00 | 387,633 |
| 2022-10-07 | 1,235.00 | 1,325.00 | 1,235.00 | 1,315.00 | 1,315.00 | 569,546 |
| 2022-10-06 | 1,230.00 | 1,275.00 | 1,225.00 | 1,260.00 | 1,260.00 | 193,594 |
| 2022-10-05 | 1,290.00 | 1,290.00 | 1,220.00 | 1,240.00 | 1,240.00 | 249,769 |
| 2022-10-04 | 1,235.00 | 1,260.00 | 1,225.00 | 1,255.00 | 1,255.00 | 229,472 |
| 2022-09-30 | 1,155.00 | 1,215.00 | 1,155.00 | 1,215.00 | 1,215.00 | 339,644 |
| 2022-09-29 | 1,210.00 | 1,250.00 | 1,205.00 | 1,205.00 | 1,205.00 | 284,478 |
| 2022-09-28 | 1,275.00 | 1,275.00 | 1,190.00 | 1,200.00 | 1,200.00 | 535,710 |
| 2022-09-27 | 1,295.00 | 1,370.00 | 1,240.00 | 1,275.00 | 1,275.00 | 535,270 |
| 2022-09-26 | 1,365.00 | 1,455.00 | 1,275.00 | 1,295.00 | 1,295.00 | 1,382,507 |
| 2022-09-25 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0 |
| 2022-09-23 | 1,420.00 | 1,420.00 | 1,330.00 | 1,330.00 | 1,330.00 | 609,709 |
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.