Pyung Hwa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 1,830.00 | 1,835.00 | 1,765.00 | 1,805.00 | 1,805.00 | 245,200 |
| 2022-04-11 | 1,820.00 | 1,875.00 | 1,815.00 | 1,840.00 | 1,840.00 | 256,438 |
| 2022-04-10 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0 |
| 2022-04-08 | 1,805.00 | 1,870.00 | 1,790.00 | 1,855.00 | 1,855.00 | 569,548 |
| 2022-04-07 | 1,870.00 | 1,870.00 | 1,805.00 | 1,815.00 | 1,815.00 | 438,519 |
| 2022-04-06 | 1,870.00 | 1,880.00 | 1,800.00 | 1,875.00 | 1,875.00 | 506,374 |
| 2022-04-05 | 1,860.00 | 1,920.00 | 1,840.00 | 1,880.00 | 1,880.00 | 1,416,371 |
| 2022-04-04 | 1,865.00 | 1,890.00 | 1,835.00 | 1,880.00 | 1,880.00 | 1,014,480 |
| 2022-04-03 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0 |
| 2022-04-01 | 1,840.00 | 1,965.00 | 1,830.00 | 1,835.00 | 1,835.00 | 1,683,477 |
| 2022-03-31 | 1,890.00 | 1,915.00 | 1,830.00 | 1,880.00 | 1,880.00 | 3,320,602 |
| 2022-03-30 | 1,785.00 | 2,070.00 | 1,760.00 | 2,070.00 | 2,070.00 | 4,608,250 |
| 2022-03-29 | 1,800.00 | 1,800.00 | 1,765.00 | 1,785.00 | 1,785.00 | 265,858 |
| 2022-03-28 | 1,770.00 | 1,825.00 | 1,740.00 | 1,800.00 | 1,800.00 | 374,768 |
| 2022-03-27 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 0 |
| 2022-03-25 | 1,825.00 | 1,825.00 | 1,750.00 | 1,765.00 | 1,765.00 | 464,660 |
| 2022-03-24 | 1,825.00 | 1,825.00 | 1,770.00 | 1,815.00 | 1,815.00 | 346,983 |
| 2022-03-23 | 1,840.00 | 1,845.00 | 1,790.00 | 1,810.00 | 1,810.00 | 559,456 |
| 2022-03-22 | 1,885.00 | 1,915.00 | 1,750.00 | 1,800.00 | 1,800.00 | 1,519,514 |
| 2022-03-21 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0 |
| 2022-03-18 | 1,645.00 | 1,965.00 | 1,635.00 | 1,840.00 | 1,840.00 | 8,724,773 |
| 2022-03-17 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2022-03-16 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2022-03-15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0 |
| 2022-03-14 | 1,690.00 | 1,690.00 | 1,600.00 | 1,600.00 | 1,600.00 | 253,906 |
| 2022-03-11 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0 |
| 2022-03-10 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0 |
| 2022-03-08 | 1,640.00 | 1,705.00 | 1,620.00 | 1,630.00 | 1,630.00 | 316,096 |
| 2022-03-07 | 1,765.00 | 1,765.00 | 1,690.00 | 1,695.00 | 1,695.00 | 438,697 |
| 2022-03-06 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0 |
| 2022-03-04 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 0 |
| 2022-03-03 | 1,650.00 | 1,730.00 | 1,650.00 | 1,710.00 | 1,710.00 | 629,847 |
| 2022-03-02 | 1,590.00 | 1,725.00 | 1,590.00 | 1,650.00 | 1,650.00 | 783,364 |
| 2022-02-28 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0 |
| 2022-02-27 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0 |
| 2022-02-25 | 1,575.00 | 1,630.00 | 1,520.00 | 1,560.00 | 1,560.00 | 362,299 |
| 2022-02-24 | 1,610.00 | 1,610.00 | 1,500.00 | 1,510.00 | 1,510.00 | 177,569 |
| 2022-02-23 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0 |
| 2022-02-22 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0 |
| 2022-02-21 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0 |
| 2022-02-18 | 1,590.00 | 1,640.00 | 1,575.00 | 1,625.00 | 1,625.00 | 166,025 |
| 2022-02-17 | 1,580.00 | 1,625.00 | 1,555.00 | 1,605.00 | 1,605.00 | 223,054 |
| 2022-02-16 | 1,520.00 | 1,585.00 | 1,520.00 | 1,555.00 | 1,555.00 | 124,210 |
| 2022-02-15 | 1,500.00 | 1,585.00 | 1,500.00 | 1,505.00 | 1,505.00 | 116,077 |
| 2022-02-14 | 1,535.00 | 1,555.00 | 1,480.00 | 1,500.00 | 1,500.00 | 126,423 |
| 2022-02-11 | 1,565.00 | 1,595.00 | 1,555.00 | 1,560.00 | 1,560.00 | 87,608 |
| 2022-02-10 | 1,635.00 | 1,635.00 | 1,590.00 | 1,600.00 | 1,600.00 | 69,929 |
| 2022-02-09 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0 |
| 2022-02-08 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0 |
| 2022-02-07 | 1,600.00 | 1,605.00 | 1,560.00 | 1,590.00 | 1,590.00 | 90,551 |
| 2022-02-04 | 1,575.00 | 1,600.00 | 1,560.00 | 1,580.00 | 1,580.00 | 211,423 |
| 2022-02-03 | 1,495.00 | 1,660.00 | 1,495.00 | 1,575.00 | 1,575.00 | 718,310 |
| 2022-01-28 | 1,475.00 | 1,485.00 | 1,385.00 | 1,470.00 | 1,470.00 | 228,548 |
| 2022-01-27 | 1,525.00 | 1,545.00 | 1,400.00 | 1,430.00 | 1,430.00 | 344,227 |
| 2022-01-26 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0 |
| 2022-01-25 | 1,570.00 | 1,595.00 | 1,460.00 | 1,520.00 | 1,520.00 | 234,716 |
| 2022-01-24 | 1,640.00 | 1,780.00 | 1,555.00 | 1,570.00 | 1,570.00 | 424,968 |
| 2022-01-21 | 1,640.00 | 1,670.00 | 1,625.00 | 1,640.00 | 1,640.00 | 103,642 |
| 2022-01-20 | 1,610.00 | 1,670.00 | 1,590.00 | 1,645.00 | 1,645.00 | 200,957 |
| 2022-01-19 | 1,645.00 | 1,655.00 | 1,605.00 | 1,625.00 | 1,625.00 | 252,159 |
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.