Pyung Hwa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-16 | 854.00 | 883.00 | 841.00 | 873.00 | 873.00 | 214,127 |
| 2026-07-15 | 830.00 | 854.00 | 825.00 | 852.00 | 852.00 | 112,513 |
| 2026-07-14 | 845.00 | 863.00 | 822.00 | 830.00 | 830.00 | 84,493 |
| 2026-07-13 | 853.00 | 870.00 | 830.00 | 845.00 | 845.00 | 137,611 |
| 2026-07-10 | 866.00 | 866.00 | 828.00 | 853.00 | 853.00 | 46,766 |
| 2026-07-09 | 829.00 | 849.00 | 823.00 | 834.00 | 834.00 | 74,259 |
| 2026-07-08 | 859.00 | 859.00 | 825.00 | 829.00 | 829.00 | 99,646 |
| 2026-07-07 | 851.00 | 865.00 | 821.00 | 838.00 | 838.00 | 71,727 |
| 2026-07-06 | 871.00 | 871.00 | 826.00 | 851.00 | 851.00 | 148,419 |
| 2026-07-03 | 835.00 | 839.00 | 811.00 | 837.00 | 837.00 | 54,900 |
| 2026-07-02 | 833.00 | 857.00 | 818.00 | 835.00 | 835.00 | 123,449 |
| 2026-07-01 | 860.00 | 860.00 | 830.00 | 839.00 | 839.00 | 77,331 |
| 2026-06-30 | 835.00 | 851.00 | 823.00 | 839.00 | 839.00 | 97,928 |
| 2026-06-29 | 812.00 | 840.00 | 804.00 | 835.00 | 835.00 | 151,177 |
| 2026-06-26 | 812.00 | 823.00 | 787.00 | 819.00 | 819.00 | 114,465 |
| 2026-06-25 | 816.00 | 835.00 | 815.00 | 819.00 | 819.00 | 59,287 |
| 2026-06-24 | 815.00 | 830.00 | 805.00 | 816.00 | 816.00 | 105,078 |
| 2026-06-23 | 820.00 | 846.00 | 808.00 | 815.00 | 815.00 | 224,525 |
| 2026-06-22 | 828.00 | 847.00 | 803.00 | 818.00 | 818.00 | 194,720 |
| 2026-06-19 | 870.00 | 870.00 | 826.00 | 829.00 | 829.00 | 195,689 |
| 2026-06-18 | 891.00 | 891.00 | 855.00 | 870.00 | 870.00 | 136,577 |
| 2026-06-17 | 888.00 | 900.00 | 877.00 | 891.00 | 891.00 | 98,753 |
| 2026-06-16 | 881.00 | 908.00 | 881.00 | 888.00 | 888.00 | 111,296 |
| 2026-06-15 | 917.00 | 932.00 | 869.00 | 881.00 | 881.00 | 191,352 |
| 2026-06-12 | 860.00 | 915.00 | 860.00 | 899.00 | 899.00 | 207,799 |
| 2026-06-11 | 849.00 | 888.00 | 836.00 | 860.00 | 860.00 | 165,131 |
| 2026-06-10 | 839.00 | 857.00 | 827.00 | 849.00 | 849.00 | 234,685 |
| 2026-06-09 | 869.00 | 885.00 | 839.00 | 839.00 | 839.00 | 250,281 |
| 2026-06-08 | 825.00 | 899.00 | 821.00 | 868.00 | 868.00 | 266,170 |
| 2026-06-05 | 876.00 | 889.00 | 845.00 | 865.00 | 865.00 | 189,524 |
| 2026-06-04 | 858.00 | 894.00 | 846.00 | 876.00 | 876.00 | 288,230 |
| 2026-06-02 | 871.00 | 886.00 | 823.00 | 858.00 | 858.00 | 287,992 |
| 2026-06-01 | 900.00 | 905.00 | 857.00 | 871.00 | 871.00 | 491,267 |
| 2026-05-29 | 940.00 | 959.00 | 900.00 | 909.00 | 909.00 | 306,045 |
| 2026-05-28 | 950.00 | 961.00 | 914.00 | 940.00 | 940.00 | 340,228 |
| 2026-05-27 | 996.00 | 1,030.00 | 957.00 | 959.00 | 959.00 | 339,100 |
| 2026-05-26 | 1,010.00 | 1,055.00 | 988.00 | 995.00 | 995.00 | 595,411 |
| 2026-05-22 | 960.00 | 1,010.00 | 959.00 | 1,010.00 | 1,010.00 | 418,686 |
| 2026-05-21 | 959.00 | 974.00 | 947.00 | 960.00 | 960.00 | 145,450 |
| 2026-05-20 | 968.00 | 968.00 | 930.00 | 932.00 | 932.00 | 170,308 |
| 2026-05-19 | 950.00 | 975.00 | 936.00 | 960.00 | 960.00 | 111,110 |
| 2026-05-18 | 959.00 | 961.00 | 927.00 | 950.00 | 950.00 | 224,223 |
| 2026-05-15 | 996.00 | 996.00 | 950.00 | 959.00 | 959.00 | 438,004 |
| 2026-05-14 | 978.00 | 995.00 | 971.00 | 975.00 | 975.00 | 241,643 |
| 2026-05-13 | 1,000.00 | 1,000.00 | 975.00 | 978.00 | 978.00 | 189,502 |
| 2026-05-12 | 983.00 | 1,005.00 | 972.00 | 977.00 | 977.00 | 292,520 |
| 2026-05-11 | 1,000.00 | 1,000.00 | 977.00 | 983.00 | 983.00 | 355,775 |
| 2026-05-08 | 995.00 | 1,005.00 | 982.00 | 1,001.00 | 1,001.00 | 240,923 |
| 2026-05-07 | 1,004.00 | 1,009.00 | 992.00 | 995.00 | 995.00 | 316,369 |
| 2026-05-06 | 1,040.00 | 1,040.00 | 1,000.00 | 1,004.00 | 1,004.00 | 481,477 |
| 2026-05-04 | 1,015.00 | 1,037.00 | 1,005.00 | 1,031.00 | 1,031.00 | 352,778 |
| 2026-04-30 | 1,017.00 | 1,023.00 | 1,012.00 | 1,014.00 | 1,014.00 | 209,751 |
| 2026-04-29 | 1,010.00 | 1,018.00 | 1,000.00 | 1,017.00 | 1,017.00 | 222,833 |
| 2026-04-28 | 1,017.00 | 1,020.00 | 1,008.00 | 1,010.00 | 1,010.00 | 146,346 |
| 2026-04-27 | 1,015.00 | 1,035.00 | 1,004.00 | 1,006.00 | 1,006.00 | 330,690 |
| 2026-04-24 | 1,000.00 | 1,008.00 | 999.00 | 1,006.00 | 1,006.00 | 108,201 |
| 2026-04-23 | 1,020.00 | 1,020.00 | 995.00 | 1,000.00 | 1,000.00 | 329,430 |
| 2026-04-22 | 1,021.00 | 1,033.00 | 1,002.00 | 1,015.00 | 1,015.00 | 233,054 |
| 2026-04-21 | 1,049.00 | 1,049.00 | 1,022.00 | 1,025.00 | 1,025.00 | 266,968 |
| 2026-04-20 | 1,030.00 | 1,051.00 | 1,020.00 | 1,030.00 | 1,030.00 | 342,392 |
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.