Pyung Hwa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 1,039.00 | 1,039.00 | 1,021.00 | 1,023.00 | 1,023.00 | 277,271 |
| 2026-04-16 | 1,030.00 | 1,044.00 | 1,022.00 | 1,024.00 | 1,024.00 | 441,339 |
| 2026-04-15 | 1,050.00 | 1,050.00 | 1,000.00 | 1,027.00 | 1,027.00 | 480,551 |
| 2026-04-14 | 1,021.00 | 1,045.00 | 1,010.00 | 1,020.00 | 1,020.00 | 359,294 |
| 2026-04-13 | 970.00 | 1,028.00 | 954.00 | 1,021.00 | 1,021.00 | 1,129,307 |
| 2026-04-10 | 950.00 | 980.00 | 947.00 | 972.00 | 972.00 | 304,862 |
| 2026-04-09 | 944.00 | 953.00 | 938.00 | 947.00 | 947.00 | 113,245 |
| 2026-04-08 | 950.00 | 958.00 | 920.00 | 952.00 | 952.00 | 299,154 |
| 2026-04-07 | 927.00 | 976.00 | 926.00 | 929.00 | 929.00 | 303,207 |
| 2026-04-06 | 950.00 | 950.00 | 920.00 | 927.00 | 927.00 | 75,634 |
| 2026-04-03 | 924.00 | 944.00 | 924.00 | 930.00 | 930.00 | 132,598 |
| 2026-04-02 | 948.00 | 950.00 | 923.00 | 924.00 | 924.00 | 259,305 |
| 2026-04-01 | 933.00 | 956.00 | 933.00 | 951.00 | 951.00 | 185,744 |
| 2026-03-31 | 938.00 | 979.00 | 922.00 | 923.00 | 923.00 | 459,492 |
| 2026-03-30 | 910.00 | 933.00 | 896.00 | 919.00 | 919.00 | 285,359 |
| 2026-03-27 | 901.00 | 922.00 | 897.00 | 910.00 | 910.00 | 131,302 |
| 2026-03-26 | 915.00 | 920.00 | 900.00 | 901.00 | 901.00 | 110,086 |
| 2026-03-25 | 901.00 | 911.00 | 901.00 | 910.00 | 910.00 | 106,588 |
| 2026-03-24 | 900.00 | 912.00 | 892.00 | 900.00 | 900.00 | 153,339 |
| 2026-03-23 | 909.00 | 909.00 | 893.00 | 897.00 | 897.00 | 123,423 |
| 2026-03-20 | 910.00 | 927.00 | 908.00 | 925.00 | 925.00 | 115,925 |
| 2026-03-19 | 913.00 | 933.00 | 897.00 | 913.00 | 913.00 | 77,441 |
| 2026-03-18 | 919.00 | 932.00 | 913.00 | 920.00 | 920.00 | 214,810 |
| 2026-03-17 | 934.00 | 945.00 | 919.00 | 927.00 | 927.00 | 166,136 |
| 2026-03-16 | 938.00 | 945.00 | 925.00 | 934.00 | 934.00 | 89,012 |
| 2026-03-13 | 930.00 | 947.00 | 918.00 | 938.00 | 938.00 | 101,827 |
| 2026-03-12 | 930.00 | 934.00 | 913.00 | 930.00 | 930.00 | 106,433 |
| 2026-03-11 | 902.00 | 930.00 | 902.00 | 915.00 | 915.00 | 142,801 |
| 2026-03-10 | 890.00 | 919.00 | 890.00 | 901.00 | 901.00 | 93,794 |
| 2026-03-09 | 890.00 | 895.00 | 851.00 | 882.00 | 882.00 | 178,472 |
| 2026-03-06 | 908.00 | 923.00 | 886.00 | 912.00 | 912.00 | 182,289 |
| 2026-03-05 | 849.00 | 909.00 | 849.00 | 908.00 | 908.00 | 335,406 |
| 2026-03-04 | 942.00 | 942.00 | 810.00 | 840.00 | 840.00 | 665,070 |
| 2026-03-03 | 976.00 | 976.00 | 940.00 | 942.00 | 942.00 | 323,957 |
| 2026-02-27 | 999.00 | 1,004.00 | 930.00 | 977.00 | 977.00 | 392,977 |
| 2026-02-26 | 1,005.00 | 1,017.00 | 970.00 | 974.00 | 974.00 | 311,438 |
| 2026-02-25 | 979.00 | 1,015.00 | 979.00 | 989.00 | 989.00 | 661,394 |
| 2026-02-24 | 998.00 | 998.00 | 976.00 | 979.00 | 979.00 | 314,532 |
| 2026-02-23 | 960.00 | 993.00 | 948.00 | 973.00 | 973.00 | 370,823 |
| 2026-02-20 | 963.00 | 964.00 | 950.00 | 960.00 | 960.00 | 146,011 |
| 2026-02-19 | 939.00 | 964.00 | 939.00 | 958.00 | 958.00 | 227,898 |
| 2026-02-13 | 952.00 | 956.00 | 931.00 | 939.00 | 939.00 | 186,353 |
| 2026-02-12 | 974.00 | 974.00 | 947.00 | 953.00 | 953.00 | 73,714 |
| 2026-02-11 | 959.00 | 960.00 | 950.00 | 954.00 | 954.00 | 91,129 |
| 2026-02-10 | 943.00 | 959.00 | 943.00 | 954.00 | 954.00 | 108,041 |
| 2026-02-09 | 946.00 | 956.00 | 941.00 | 952.00 | 952.00 | 136,778 |
| 2026-02-06 | 936.00 | 965.00 | 924.00 | 946.00 | 946.00 | 234,446 |
| 2026-02-05 | 956.00 | 960.00 | 950.00 | 955.00 | 955.00 | 132,257 |
| 2026-02-04 | 949.00 | 959.00 | 941.00 | 959.00 | 959.00 | 199,420 |
| 2026-02-03 | 951.00 | 958.00 | 937.00 | 949.00 | 949.00 | 185,180 |
| 2026-02-02 | 942.00 | 964.00 | 936.00 | 950.00 | 950.00 | 210,964 |
| 2026-01-30 | 974.00 | 980.00 | 950.00 | 958.00 | 958.00 | 392,376 |
| 2026-01-29 | 973.00 | 981.00 | 965.00 | 974.00 | 974.00 | 243,088 |
| 2026-01-28 | 989.00 | 992.00 | 980.00 | 981.00 | 981.00 | 206,330 |
| 2026-01-27 | 997.00 | 1,005.00 | 980.00 | 989.00 | 989.00 | 158,631 |
| 2026-01-26 | 1,000.00 | 1,002.00 | 981.00 | 997.00 | 997.00 | 293,151 |
| 2026-01-23 | 994.00 | 1,000.00 | 980.00 | 993.00 | 993.00 | 302,476 |
| 2026-01-22 | 1,027.00 | 1,027.00 | 985.00 | 992.00 | 992.00 | 257,406 |
| 2026-01-21 | 996.00 | 999.00 | 970.00 | 999.00 | 999.00 | 260,020 |
| 2026-01-20 | 982.00 | 997.00 | 971.00 | 996.00 | 996.00 | 240,140 |
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.