Pyung Hwa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 1,410.00 | 1,430.00 | 1,350.00 | 1,420.00 | 1,420.00 | 463,866 |
| 2022-09-21 | 1,390.00 | 1,415.00 | 1,380.00 | 1,410.00 | 1,410.00 | 352,094 |
| 2022-09-20 | 1,390.00 | 1,415.00 | 1,385.00 | 1,395.00 | 1,395.00 | 298,499 |
| 2022-09-19 | 1,445.00 | 1,445.00 | 1,370.00 | 1,375.00 | 1,375.00 | 595,255 |
| 2022-09-16 | 1,435.00 | 1,500.00 | 1,410.00 | 1,420.00 | 1,420.00 | 507,944 |
| 2022-09-15 | 1,505.00 | 1,520.00 | 1,460.00 | 1,460.00 | 1,460.00 | 495,253 |
| 2022-09-14 | 1,450.00 | 1,510.00 | 1,440.00 | 1,500.00 | 1,500.00 | 532,135 |
| 2022-09-13 | 1,545.00 | 1,545.00 | 1,520.00 | 1,530.00 | 1,530.00 | 360,336 |
| 2022-09-08 | 1,550.00 | 1,560.00 | 1,500.00 | 1,510.00 | 1,510.00 | 561,422 |
| 2022-09-07 | 1,635.00 | 1,640.00 | 1,540.00 | 1,540.00 | 1,540.00 | 959,090 |
| 2022-09-06 | 1,550.00 | 1,645.00 | 1,550.00 | 1,620.00 | 1,620.00 | 1,521,244 |
| 2022-09-05 | 1,575.00 | 1,595.00 | 1,545.00 | 1,560.00 | 1,560.00 | 636,366 |
| 2022-09-04 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0 |
| 2022-09-02 | 1,670.00 | 1,695.00 | 1,535.00 | 1,575.00 | 1,575.00 | 1,686,041 |
| 2022-09-01 | 1,730.00 | 1,750.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,004,324 |
| 2022-08-31 | 1,710.00 | 1,770.00 | 1,685.00 | 1,755.00 | 1,755.00 | 1,354,754 |
| 2022-08-30 | 1,795.00 | 1,800.00 | 1,705.00 | 1,740.00 | 1,740.00 | 1,474,038 |
| 2022-08-29 | 1,655.00 | 1,830.00 | 1,635.00 | 1,735.00 | 1,735.00 | 3,737,751 |
| 2022-08-28 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0 |
| 2022-08-26 | 1,925.00 | 1,925.00 | 1,725.00 | 1,725.00 | 1,725.00 | 6,005,984 |
| 2022-08-25 | 1,780.00 | 1,815.00 | 1,770.00 | 1,800.00 | 1,800.00 | 3,249,783 |
| 2022-08-24 | 1,640.00 | 1,830.00 | 1,625.00 | 1,800.00 | 1,800.00 | 16,513,775 |
| 2022-08-23 | 1,560.00 | 1,740.00 | 1,560.00 | 1,615.00 | 1,615.00 | 5,138,806 |
| 2022-08-22 | 1,640.00 | 1,655.00 | 1,580.00 | 1,590.00 | 1,590.00 | 922,136 |
| 2022-08-21 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0 |
| 2022-08-19 | 1,680.00 | 1,710.00 | 1,655.00 | 1,660.00 | 1,660.00 | 553,474 |
| 2022-08-18 | 1,715.00 | 1,735.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,240,969 |
| 2022-08-17 | 1,730.00 | 1,765.00 | 1,650.00 | 1,765.00 | 1,765.00 | 1,796,052 |
| 2022-08-16 | 1,725.00 | 1,755.00 | 1,705.00 | 1,715.00 | 1,715.00 | 954,922 |
| 2022-08-12 | 1,720.00 | 1,745.00 | 1,700.00 | 1,715.00 | 1,715.00 | 1,405,365 |
| 2022-08-11 | 1,675.00 | 1,740.00 | 1,660.00 | 1,700.00 | 1,700.00 | 1,815,935 |
| 2022-08-10 | 1,655.00 | 1,695.00 | 1,620.00 | 1,635.00 | 1,635.00 | 823,666 |
| 2022-08-09 | 1,715.00 | 1,720.00 | 1,665.00 | 1,670.00 | 1,670.00 | 756,797 |
| 2022-08-08 | 1,700.00 | 1,725.00 | 1,680.00 | 1,715.00 | 1,715.00 | 853,499 |
| 2022-08-07 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0 |
| 2022-08-05 | 1,715.00 | 1,735.00 | 1,645.00 | 1,715.00 | 1,715.00 | 2,013,652 |
| 2022-08-04 | 1,745.00 | 1,765.00 | 1,690.00 | 1,710.00 | 1,710.00 | 1,051,040 |
| 2022-08-03 | 1,725.00 | 1,745.00 | 1,700.00 | 1,725.00 | 1,725.00 | 840,117 |
| 2022-08-02 | 1,770.00 | 1,775.00 | 1,705.00 | 1,720.00 | 1,720.00 | 1,387,986 |
| 2022-08-01 | 1,755.00 | 1,785.00 | 1,700.00 | 1,770.00 | 1,770.00 | 1,901,091 |
| 2022-07-29 | 1,710.00 | 1,870.00 | 1,705.00 | 1,755.00 | 1,755.00 | 8,700,394 |
| 2022-07-28 | 1,780.00 | 1,805.00 | 1,670.00 | 1,725.00 | 1,725.00 | 5,674,869 |
| 2022-07-27 | 1,935.00 | 1,940.00 | 1,725.00 | 1,800.00 | 1,800.00 | 8,563,915 |
| 2022-07-26 | 1,950.00 | 1,965.00 | 1,870.00 | 1,910.00 | 1,910.00 | 13,018,020 |
| 2022-07-25 | 1,985.00 | 2,065.00 | 1,840.00 | 1,915.00 | 1,915.00 | 25,265,633 |
| 2022-07-24 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0 |
| 2022-07-22 | 1,390.00 | 1,805.00 | 1,385.00 | 1,805.00 | 1,805.00 | 15,913,029 |
| 2022-07-21 | 1,390.00 | 1,400.00 | 1,370.00 | 1,390.00 | 1,390.00 | 60,560 |
| 2022-07-20 | 1,385.00 | 1,410.00 | 1,370.00 | 1,375.00 | 1,375.00 | 95,223 |
| 2022-07-19 | 1,355.00 | 1,380.00 | 1,335.00 | 1,380.00 | 1,380.00 | 69,207 |
| 2022-07-18 | 1,330.00 | 1,390.00 | 1,330.00 | 1,360.00 | 1,360.00 | 196,082 |
| 2022-07-15 | 1,355.00 | 1,375.00 | 1,305.00 | 1,350.00 | 1,350.00 | 52,298 |
| 2022-07-14 | 1,395.00 | 1,395.00 | 1,300.00 | 1,360.00 | 1,360.00 | 73,933 |
| 2022-07-13 | 1,375.00 | 1,395.00 | 1,335.00 | 1,375.00 | 1,375.00 | 212,270 |
| 2022-07-12 | 1,350.00 | 1,395.00 | 1,310.00 | 1,340.00 | 1,340.00 | 127,079 |
| 2022-07-11 | 1,365.00 | 1,410.00 | 1,365.00 | 1,380.00 | 1,380.00 | 80,171 |
| 2022-07-08 | 1,360.00 | 1,390.00 | 1,355.00 | 1,380.00 | 1,380.00 | 130,374 |
| 2022-07-07 | 1,340.00 | 1,380.00 | 1,340.00 | 1,360.00 | 1,360.00 | 57,837 |
| 2022-07-06 | 1,375.00 | 1,385.00 | 1,340.00 | 1,340.00 | 1,340.00 | 173,975 |
| 2022-07-05 | 1,285.00 | 1,350.00 | 1,250.00 | 1,350.00 | 1,350.00 | 205,462 |
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.