Pyung Hwa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 988.00 | 998.00 | 981.00 | 987.00 | 987.00 | 253,698 |
| 2026-01-16 | 984.00 | 1,013.00 | 966.00 | 988.00 | 988.00 | 424,055 |
| 2026-01-15 | 983.00 | 1,007.00 | 959.00 | 984.00 | 984.00 | 351,361 |
| 2026-01-14 | 994.00 | 1,072.00 | 966.00 | 983.00 | 983.00 | 2,509,453 |
| 2026-01-13 | 959.00 | 1,000.00 | 947.00 | 995.00 | 995.00 | 645,637 |
| 2026-01-12 | 961.00 | 975.00 | 948.00 | 953.00 | 953.00 | 186,460 |
| 2026-01-09 | 944.00 | 982.00 | 932.00 | 961.00 | 961.00 | 319,544 |
| 2026-01-08 | 942.00 | 944.00 | 931.00 | 932.00 | 932.00 | 81,873 |
| 2026-01-07 | 934.00 | 944.00 | 930.00 | 942.00 | 942.00 | 155,729 |
| 2026-01-06 | 937.00 | 947.00 | 932.00 | 934.00 | 934.00 | 100,450 |
| 2026-01-05 | 940.00 | 947.00 | 933.00 | 935.00 | 935.00 | 98,394 |
| 2026-01-02 | 942.00 | 947.00 | 937.00 | 940.00 | 940.00 | 57,024 |
| 2025-12-30 | 930.00 | 945.00 | 930.00 | 941.00 | 941.00 | 78,281 |
| 2025-12-29 | 932.00 | 945.00 | 931.00 | 936.00 | 936.00 | 59,419 |
| 2025-12-26 | 936.00 | 945.00 | 930.00 | 937.00 | 937.00 | 118,996 |
| 2025-12-24 | 945.00 | 949.00 | 938.00 | 943.00 | 943.00 | 60,349 |
| 2025-12-23 | 953.00 | 953.00 | 944.00 | 944.00 | 944.00 | 78,138 |
| 2025-12-22 | 938.00 | 955.00 | 938.00 | 953.00 | 953.00 | 98,382 |
| 2025-12-19 | 937.00 | 949.00 | 934.00 | 944.00 | 944.00 | 120,506 |
| 2025-12-18 | 948.00 | 949.00 | 936.00 | 937.00 | 937.00 | 93,426 |
| 2025-12-17 | 937.00 | 949.00 | 936.00 | 949.00 | 949.00 | 107,855 |
| 2025-12-16 | 960.00 | 963.00 | 946.00 | 947.00 | 947.00 | 78,691 |
| 2025-12-15 | 943.00 | 958.00 | 936.00 | 958.00 | 958.00 | 90,920 |
| 2025-12-12 | 942.00 | 946.00 | 937.00 | 943.00 | 943.00 | 53,195 |
| 2025-12-11 | 935.00 | 942.00 | 931.00 | 941.00 | 941.00 | 111,833 |
| 2025-12-10 | 948.00 | 948.00 | 932.00 | 935.00 | 935.00 | 105,457 |
| 2025-12-09 | 937.00 | 944.00 | 930.00 | 939.00 | 939.00 | 54,901 |
| 2025-12-08 | 938.00 | 947.00 | 932.00 | 936.00 | 936.00 | 108,903 |
| 2025-12-05 | 930.00 | 938.00 | 924.00 | 938.00 | 938.00 | 97,691 |
| 2025-12-04 | 933.00 | 948.00 | 926.00 | 929.00 | 929.00 | 76,583 |
| 2025-12-03 | 928.00 | 939.00 | 923.00 | 933.00 | 933.00 | 65,191 |
| 2025-12-02 | 921.00 | 936.00 | 921.00 | 932.00 | 932.00 | 102,424 |
| 2025-12-01 | 933.00 | 941.00 | 924.00 | 928.00 | 928.00 | 77,730 |
| 2025-11-28 | 920.00 | 933.00 | 915.00 | 930.00 | 930.00 | 58,814 |
| 2025-11-27 | 922.00 | 932.00 | 920.00 | 920.00 | 920.00 | 44,273 |
| 2025-11-26 | 919.00 | 933.00 | 918.00 | 922.00 | 922.00 | 105,407 |
| 2025-11-25 | 916.00 | 938.00 | 915.00 | 918.00 | 918.00 | 126,061 |
| 2025-11-24 | 931.00 | 943.00 | 916.00 | 929.00 | 929.00 | 133,123 |
| 2025-11-21 | 948.00 | 948.00 | 925.00 | 931.00 | 931.00 | 78,911 |
| 2025-11-20 | 937.00 | 956.00 | 935.00 | 948.00 | 948.00 | 74,083 |
| 2025-11-19 | 918.00 | 938.00 | 910.00 | 937.00 | 937.00 | 139,584 |
| 2025-11-18 | 930.00 | 936.00 | 909.00 | 915.00 | 915.00 | 178,858 |
| 2025-11-17 | 934.00 | 959.00 | 923.00 | 930.00 | 930.00 | 168,627 |
| 2025-11-14 | 956.00 | 960.00 | 937.00 | 940.00 | 940.00 | 140,344 |
| 2025-11-13 | 955.00 | 962.00 | 950.00 | 954.00 | 954.00 | 117,757 |
| 2025-11-12 | 950.00 | 960.00 | 941.00 | 956.00 | 956.00 | 101,302 |
| 2025-11-11 | 950.00 | 964.00 | 939.00 | 944.00 | 944.00 | 152,756 |
| 2025-11-10 | 936.00 | 955.00 | 936.00 | 952.00 | 952.00 | 106,058 |
| 2025-11-07 | 945.00 | 947.00 | 925.00 | 936.00 | 936.00 | 257,669 |
| 2025-11-06 | 942.00 | 955.00 | 939.00 | 947.00 | 947.00 | 115,546 |
| 2025-11-05 | 950.00 | 953.00 | 917.00 | 950.00 | 950.00 | 416,150 |
| 2025-11-04 | 957.00 | 960.00 | 945.00 | 950.00 | 950.00 | 265,384 |
| 2025-11-03 | 976.00 | 976.00 | 951.00 | 957.00 | 957.00 | 449,688 |
| 2025-10-31 | 998.00 | 998.00 | 976.00 | 977.00 | 977.00 | 199,184 |
| 2025-10-30 | 1,024.00 | 1,025.00 | 982.00 | 991.00 | 991.00 | 399,684 |
| 2025-10-29 | 994.00 | 1,008.00 | 982.00 | 983.00 | 983.00 | 191,346 |
| 2025-10-28 | 991.00 | 1,001.00 | 980.00 | 994.00 | 994.00 | 204,502 |
| 2025-10-27 | 982.00 | 1,003.00 | 982.00 | 992.00 | 992.00 | 298,634 |
| 2025-10-24 | 982.00 | 999.00 | 969.00 | 982.00 | 982.00 | 188,389 |
| 2025-10-23 | 1,002.00 | 1,002.00 | 977.00 | 982.00 | 982.00 | 181,052 |
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.