Pyung Hwa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 1,285.00 | 1,350.00 | 1,250.00 | 1,350.00 | 1,350.00 | 205,462 |
| 2022-07-04 | 1,325.00 | 1,325.00 | 1,235.00 | 1,255.00 | 1,255.00 | 190,771 |
| 2022-07-03 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0 |
| 2022-07-01 | 1,355.00 | 1,395.00 | 1,275.00 | 1,305.00 | 1,305.00 | 131,852 |
| 2022-06-30 | 1,360.00 | 1,435.00 | 1,345.00 | 1,370.00 | 1,370.00 | 281,714 |
| 2022-06-29 | 1,330.00 | 1,385.00 | 1,280.00 | 1,360.00 | 1,360.00 | 156,792 |
| 2022-06-28 | 1,340.00 | 1,370.00 | 1,340.00 | 1,345.00 | 1,345.00 | 82,235 |
| 2022-06-27 | 1,280.00 | 1,345.00 | 1,280.00 | 1,345.00 | 1,345.00 | 107,943 |
| 2022-06-24 | 1,225.00 | 1,300.00 | 1,205.00 | 1,295.00 | 1,295.00 | 234,616 |
| 2022-06-23 | 1,265.00 | 1,315.00 | 1,155.00 | 1,225.00 | 1,225.00 | 336,395 |
| 2022-06-22 | 1,445.00 | 1,445.00 | 1,255.00 | 1,255.00 | 1,255.00 | 260,283 |
| 2022-06-21 | 1,330.00 | 1,405.00 | 1,320.00 | 1,385.00 | 1,385.00 | 279,438 |
| 2022-06-20 | 1,450.00 | 1,450.00 | 1,310.00 | 1,330.00 | 1,330.00 | 228,600 |
| 2022-06-17 | 1,365.00 | 1,430.00 | 1,335.00 | 1,410.00 | 1,410.00 | 239,454 |
| 2022-06-16 | 1,450.00 | 1,500.00 | 1,395.00 | 1,410.00 | 1,410.00 | 247,190 |
| 2022-06-15 | 1,550.00 | 1,570.00 | 1,385.00 | 1,430.00 | 1,430.00 | 498,316 |
| 2022-06-14 | 1,585.00 | 1,820.00 | 1,530.00 | 1,550.00 | 1,550.00 | 2,009,262 |
| 2022-06-13 | 1,665.00 | 1,665.00 | 1,585.00 | 1,660.00 | 1,660.00 | 355,675 |
| 2022-06-10 | 1,685.00 | 1,685.00 | 1,655.00 | 1,665.00 | 1,665.00 | 71,625 |
| 2022-06-09 | 1,670.00 | 1,720.00 | 1,625.00 | 1,700.00 | 1,700.00 | 465,561 |
| 2022-06-08 | 1,680.00 | 1,715.00 | 1,665.00 | 1,680.00 | 1,680.00 | 287,754 |
| 2022-06-07 | 1,700.00 | 1,715.00 | 1,655.00 | 1,670.00 | 1,670.00 | 151,277 |
| 2022-06-03 | 1,700.00 | 1,715.00 | 1,685.00 | 1,700.00 | 1,700.00 | 185,556 |
| 2022-06-02 | 1,700.00 | 1,725.00 | 1,675.00 | 1,695.00 | 1,695.00 | 143,671 |
| 2022-05-31 | 1,680.00 | 1,700.00 | 1,660.00 | 1,695.00 | 1,695.00 | 171,346 |
| 2022-05-30 | 1,675.00 | 1,705.00 | 1,660.00 | 1,680.00 | 1,680.00 | 164,198 |
| 2022-05-27 | 1,700.00 | 1,700.00 | 1,660.00 | 1,670.00 | 1,670.00 | 134,935 |
| 2022-05-26 | 1,710.00 | 1,710.00 | 1,660.00 | 1,675.00 | 1,675.00 | 200,927 |
| 2022-05-25 | 1,705.00 | 1,710.00 | 1,665.00 | 1,675.00 | 1,675.00 | 237,912 |
| 2022-05-24 | 1,720.00 | 1,765.00 | 1,680.00 | 1,695.00 | 1,695.00 | 717,619 |
| 2022-05-23 | 1,710.00 | 1,735.00 | 1,680.00 | 1,705.00 | 1,705.00 | 240,004 |
| 2022-05-20 | 1,690.00 | 1,720.00 | 1,680.00 | 1,700.00 | 1,700.00 | 215,215 |
| 2022-05-19 | 1,690.00 | 1,710.00 | 1,680.00 | 1,700.00 | 1,700.00 | 271,586 |
| 2022-05-18 | 1,685.00 | 1,765.00 | 1,680.00 | 1,745.00 | 1,745.00 | 539,111 |
| 2022-05-17 | 1,670.00 | 1,705.00 | 1,650.00 | 1,685.00 | 1,685.00 | 205,269 |
| 2022-05-16 | 1,655.00 | 1,705.00 | 1,650.00 | 1,680.00 | 1,680.00 | 205,377 |
| 2022-05-15 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0 |
| 2022-05-13 | 1,660.00 | 1,680.00 | 1,625.00 | 1,650.00 | 1,650.00 | 203,734 |
| 2022-05-12 | 1,705.00 | 1,705.00 | 1,615.00 | 1,615.00 | 1,615.00 | 365,735 |
| 2022-05-11 | 1,730.00 | 1,745.00 | 1,675.00 | 1,685.00 | 1,685.00 | 503,550 |
| 2022-05-10 | 1,845.00 | 1,875.00 | 1,675.00 | 1,730.00 | 1,730.00 | 1,399,376 |
| 2022-05-09 | 1,850.00 | 1,975.00 | 1,820.00 | 1,845.00 | 1,845.00 | 3,792,477 |
| 2022-05-06 | 1,825.00 | 2,105.00 | 1,820.00 | 1,820.00 | 1,820.00 | 8,464,321 |
| 2022-05-05 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0 |
| 2022-05-04 | 1,800.00 | 1,815.00 | 1,765.00 | 1,785.00 | 1,785.00 | 252,087 |
| 2022-05-03 | 1,780.00 | 1,830.00 | 1,775.00 | 1,780.00 | 1,780.00 | 233,693 |
| 2022-05-02 | 1,770.00 | 1,795.00 | 1,760.00 | 1,785.00 | 1,785.00 | 121,533 |
| 2022-04-29 | 1,780.00 | 1,805.00 | 1,770.00 | 1,775.00 | 1,775.00 | 172,611 |
| 2022-04-28 | 1,805.00 | 1,805.00 | 1,770.00 | 1,780.00 | 1,780.00 | 152,036 |
| 2022-04-27 | 1,735.00 | 1,880.00 | 1,720.00 | 1,800.00 | 1,800.00 | 932,820 |
| 2022-04-26 | 1,810.00 | 1,815.00 | 1,770.00 | 1,790.00 | 1,790.00 | 208,869 |
| 2022-04-25 | 1,770.00 | 1,855.00 | 1,740.00 | 1,830.00 | 1,830.00 | 467,551 |
| 2022-04-22 | 1,805.00 | 1,830.00 | 1,790.00 | 1,800.00 | 1,800.00 | 221,287 |
| 2022-04-21 | 1,825.00 | 1,860.00 | 1,820.00 | 1,840.00 | 1,840.00 | 261,376 |
| 2022-04-20 | 1,835.00 | 1,855.00 | 1,815.00 | 1,835.00 | 1,835.00 | 261,723 |
| 2022-04-19 | 1,795.00 | 1,840.00 | 1,795.00 | 1,820.00 | 1,820.00 | 157,629 |
| 2022-04-18 | 1,815.00 | 1,820.00 | 1,795.00 | 1,795.00 | 1,795.00 | 140,177 |
| 2022-04-17 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0 |
| 2022-04-15 | 1,805.00 | 1,850.00 | 1,780.00 | 1,815.00 | 1,815.00 | 162,328 |
| 2022-04-14 | 1,825.00 | 1,875.00 | 1,785.00 | 1,815.00 | 1,815.00 | 562,650 |
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.