Pyung Hwa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 1,735.00 | 1,765.00 | 1,640.00 | 1,665.00 | 1,665.00 | 369,048 |
| 2022-01-17 | 1,760.00 | 1,830.00 | 1,715.00 | 1,735.00 | 1,735.00 | 447,887 |
| 2022-01-14 | 1,760.00 | 1,790.00 | 1,720.00 | 1,755.00 | 1,755.00 | 262,055 |
| 2022-01-13 | 1,710.00 | 1,790.00 | 1,690.00 | 1,760.00 | 1,760.00 | 570,661 |
| 2022-01-12 | 1,670.00 | 1,715.00 | 1,650.00 | 1,710.00 | 1,710.00 | 224,384 |
| 2022-01-11 | 1,680.00 | 1,715.00 | 1,650.00 | 1,665.00 | 1,665.00 | 262,828 |
| 2022-01-10 | 1,715.00 | 1,720.00 | 1,685.00 | 1,710.00 | 1,710.00 | 196,413 |
| 2022-01-07 | 1,725.00 | 1,735.00 | 1,700.00 | 1,715.00 | 1,715.00 | 109,711 |
| 2022-01-06 | 1,685.00 | 1,755.00 | 1,685.00 | 1,710.00 | 1,710.00 | 217,191 |
| 2022-01-05 | 1,775.00 | 1,775.00 | 1,730.00 | 1,735.00 | 1,735.00 | 241,622 |
| 2022-01-04 | 1,745.00 | 1,755.00 | 1,720.00 | 1,755.00 | 1,755.00 | 242,363 |
| 2022-01-03 | 1,715.00 | 1,745.00 | 1,695.00 | 1,740.00 | 1,740.00 | 272,275 |
| 2021-12-30 | 1,715.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,730.00 | 160,731 |
| 2021-12-29 | 1,690.00 | 1,730.00 | 1,665.00 | 1,720.00 | 1,720.00 | 343,590 |
| 2021-12-28 | 1,770.00 | 1,780.00 | 1,685.00 | 1,710.00 | 1,710.00 | 986,251 |
| 2021-12-27 | 1,840.00 | 1,840.00 | 1,785.00 | 1,805.00 | 1,805.00 | 246,094 |
| 2021-12-26 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0 |
| 2021-12-24 | 1,860.00 | 1,880.00 | 1,810.00 | 1,820.00 | 1,820.00 | 715,560 |
| 2021-12-23 | 1,760.00 | 1,835.00 | 1,745.00 | 1,835.00 | 1,835.00 | 475,307 |
| 2021-12-22 | 1,760.00 | 1,775.00 | 1,720.00 | 1,760.00 | 1,760.00 | 160,707 |
| 2021-12-21 | 1,715.00 | 1,745.00 | 1,710.00 | 1,735.00 | 1,735.00 | 151,437 |
| 2021-12-20 | 1,770.00 | 1,770.00 | 1,730.00 | 1,735.00 | 1,735.00 | 191,486 |
| 2021-12-17 | 1,775.00 | 1,795.00 | 1,750.00 | 1,770.00 | 1,770.00 | 184,461 |
| 2021-12-16 | 1,785.00 | 1,805.00 | 1,770.00 | 1,775.00 | 1,775.00 | 220,148 |
| 2021-12-15 | 1,785.00 | 1,810.00 | 1,780.00 | 1,780.00 | 1,780.00 | 195,362 |
| 2021-12-14 | 1,790.00 | 1,820.00 | 1,770.00 | 1,795.00 | 1,795.00 | 320,386 |
| 2021-12-13 | 1,820.00 | 1,940.00 | 1,790.00 | 1,805.00 | 1,805.00 | 1,182,293 |
| 2021-12-10 | 1,800.00 | 1,805.00 | 1,770.00 | 1,790.00 | 1,790.00 | 284,051 |
| 2021-12-09 | 1,825.00 | 1,830.00 | 1,775.00 | 1,800.00 | 1,800.00 | 389,088 |
| 2021-12-08 | 1,795.00 | 1,815.00 | 1,770.00 | 1,780.00 | 1,780.00 | 296,916 |
| 2021-12-07 | 1,755.00 | 1,805.00 | 1,730.00 | 1,780.00 | 1,780.00 | 312,172 |
| 2021-12-06 | 1,750.00 | 1,770.00 | 1,735.00 | 1,755.00 | 1,755.00 | 239,478 |
| 2021-12-05 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0 |
| 2021-12-03 | 1,755.00 | 1,785.00 | 1,730.00 | 1,770.00 | 1,770.00 | 350,069 |
| 2021-12-02 | 1,710.00 | 1,775.00 | 1,705.00 | 1,765.00 | 1,765.00 | 373,985 |
| 2021-12-01 | 1,740.00 | 1,765.00 | 1,655.00 | 1,760.00 | 1,760.00 | 626,781 |
| 2021-11-30 | 1,850.00 | 1,905.00 | 1,740.00 | 1,745.00 | 1,745.00 | 960,856 |
| 2021-11-29 | 1,850.00 | 1,895.00 | 1,775.00 | 1,830.00 | 1,830.00 | 1,534,731 |
| 2021-11-28 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 2,005.00 | 0 |
| 2021-11-26 | 2,110.00 | 2,290.00 | 1,955.00 | 2,005.00 | 2,005.00 | 16,038,581 |
| 2021-11-25 | 1,835.00 | 1,905.00 | 1,785.00 | 1,900.00 | 1,900.00 | 1,137,554 |
| 2021-11-24 | 1,885.00 | 1,885.00 | 1,790.00 | 1,835.00 | 1,835.00 | 351,967 |
| 2021-11-23 | 1,925.00 | 1,925.00 | 1,855.00 | 1,865.00 | 1,865.00 | 319,257 |
| 2021-11-22 | 1,875.00 | 1,915.00 | 1,755.00 | 1,915.00 | 1,915.00 | 667,441 |
| 2021-11-21 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0 |
| 2021-11-19 | 1,785.00 | 1,875.00 | 1,785.00 | 1,860.00 | 1,860.00 | 657,671 |
| 2021-11-18 | 1,850.00 | 1,850.00 | 1,755.00 | 1,785.00 | 1,785.00 | 539,750 |
| 2021-11-17 | 1,880.00 | 1,895.00 | 1,800.00 | 1,830.00 | 1,830.00 | 633,452 |
| 2021-11-16 | 1,930.00 | 1,935.00 | 1,870.00 | 1,880.00 | 1,880.00 | 430,211 |
| 2021-11-15 | 1,975.00 | 1,975.00 | 1,900.00 | 1,915.00 | 1,915.00 | 337,703 |
| 2021-11-12 | 1,885.00 | 1,950.00 | 1,870.00 | 1,935.00 | 1,935.00 | 487,723 |
| 2021-11-11 | 1,890.00 | 1,960.00 | 1,845.00 | 1,860.00 | 1,860.00 | 671,571 |
| 2021-11-10 | 1,960.00 | 1,985.00 | 1,895.00 | 1,935.00 | 1,935.00 | 619,200 |
| 2021-11-09 | 2,050.00 | 2,060.00 | 1,965.00 | 1,980.00 | 1,980.00 | 585,612 |
| 2021-11-08 | 2,000.00 | 2,050.00 | 1,985.00 | 2,050.00 | 2,050.00 | 465,848 |
| 2021-11-05 | 2,065.00 | 2,070.00 | 1,995.00 | 2,000.00 | 2,000.00 | 729,313 |
| 2021-11-04 | 2,120.00 | 2,125.00 | 2,065.00 | 2,070.00 | 2,070.00 | 469,700 |
| 2021-11-03 | 2,105.00 | 2,155.00 | 2,065.00 | 2,085.00 | 2,085.00 | 726,516 |
| 2021-11-02 | 2,125.00 | 2,145.00 | 2,070.00 | 2,095.00 | 2,095.00 | 514,598 |
| 2021-11-01 | 2,125.00 | 2,145.00 | 2,050.00 | 2,110.00 | 2,110.00 | 550,678 |
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.