Pyung Hwa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 990.00 | 1,004.00 | 976.00 | 1,002.00 | 1,002.00 | 201,019 |
| 2025-10-21 | 987.00 | 1,004.00 | 987.00 | 992.00 | 992.00 | 153,227 |
| 2025-10-20 | 977.00 | 993.00 | 960.00 | 986.00 | 986.00 | 153,870 |
| 2025-10-17 | 1,002.00 | 1,002.00 | 976.00 | 977.00 | 977.00 | 200,360 |
| 2025-10-16 | 978.00 | 1,026.00 | 978.00 | 1,002.00 | 1,002.00 | 515,850 |
| 2025-10-15 | 951.00 | 988.00 | 951.00 | 980.00 | 980.00 | 189,690 |
| 2025-10-14 | 957.00 | 968.00 | 952.00 | 954.00 | 954.00 | 167,505 |
| 2025-10-13 | 931.00 | 964.00 | 931.00 | 955.00 | 955.00 | 184,217 |
| 2025-10-10 | 973.00 | 979.00 | 950.00 | 958.00 | 958.00 | 361,930 |
| 2025-10-06 | 973.00 | 973.00 | 973.00 | 973.00 | 973.00 | 132,482 |
| 2025-10-02 | 955.00 | 980.00 | 952.00 | 973.00 | 973.00 | 132,485 |
| 2025-10-01 | 975.00 | 992.00 | 960.00 | 962.00 | 962.00 | 146,888 |
| 2025-09-30 | 979.00 | 979.00 | 960.00 | 963.00 | 963.00 | 194,120 |
| 2025-09-29 | 971.00 | 981.00 | 970.00 | 975.00 | 975.00 | 111,711 |
| 2025-09-26 | 987.00 | 994.00 | 970.00 | 970.00 | 970.00 | 227,627 |
| 2025-09-25 | 991.00 | 991.00 | 975.00 | 988.00 | 988.00 | 112,445 |
| 2025-09-24 | 993.00 | 993.00 | 977.00 | 981.00 | 981.00 | 228,571 |
| 2025-09-23 | 993.00 | 993.00 | 976.00 | 984.00 | 984.00 | 330,188 |
| 2025-09-22 | 996.00 | 999.00 | 993.00 | 993.00 | 993.00 | 167,180 |
| 2025-09-19 | 1,001.00 | 1,005.00 | 995.00 | 995.00 | 995.00 | 275,500 |
| 2025-09-18 | 999.00 | 1,004.00 | 995.00 | 1,001.00 | 1,001.00 | 148,828 |
| 2025-09-17 | 1,003.00 | 1,003.00 | 996.00 | 999.00 | 999.00 | 160,328 |
| 2025-09-16 | 997.00 | 1,008.00 | 993.00 | 1,003.00 | 1,003.00 | 190,777 |
| 2025-09-15 | 1,004.00 | 1,007.00 | 991.00 | 997.00 | 997.00 | 211,516 |
| 2025-09-12 | 1,000.00 | 1,005.00 | 998.00 | 1,004.00 | 1,004.00 | 143,752 |
| 2025-09-11 | 1,007.00 | 1,013.00 | 998.00 | 1,000.00 | 1,000.00 | 170,948 |
| 2025-09-10 | 1,007.00 | 1,007.00 | 997.00 | 1,007.00 | 1,007.00 | 182,986 |
| 2025-09-09 | 1,001.00 | 1,003.00 | 997.00 | 1,000.00 | 1,000.00 | 181,090 |
| 2025-09-08 | 1,004.00 | 1,006.00 | 996.00 | 1,001.00 | 1,001.00 | 165,485 |
| 2025-09-05 | 1,003.00 | 1,018.00 | 1,001.00 | 1,004.00 | 1,004.00 | 110,882 |
| 2025-09-04 | 1,003.00 | 1,018.00 | 1,000.00 | 1,012.00 | 1,012.00 | 141,192 |
| 2025-09-03 | 1,008.00 | 1,015.00 | 998.00 | 1,004.00 | 1,004.00 | 117,697 |
| 2025-09-02 | 1,007.00 | 1,015.00 | 998.00 | 1,008.00 | 1,008.00 | 118,810 |
| 2025-09-01 | 996.00 | 1,026.00 | 996.00 | 1,007.00 | 1,007.00 | 182,717 |
| 2025-08-29 | 1,016.00 | 1,023.00 | 998.00 | 1,004.00 | 1,004.00 | 225,203 |
| 2025-08-28 | 1,012.00 | 1,029.00 | 1,009.00 | 1,016.00 | 1,016.00 | 104,032 |
| 2025-08-27 | 1,008.00 | 1,023.00 | 1,001.00 | 1,023.00 | 1,023.00 | 170,045 |
| 2025-08-26 | 1,050.00 | 1,077.00 | 970.00 | 1,007.00 | 1,007.00 | 1,210,020 |
| 2025-08-25 | 1,062.00 | 1,076.00 | 1,041.00 | 1,048.00 | 1,048.00 | 337,164 |
| 2025-08-22 | 1,045.00 | 1,065.00 | 1,043.00 | 1,059.00 | 1,059.00 | 281,347 |
| 2025-08-21 | 1,036.00 | 1,049.00 | 1,015.00 | 1,038.00 | 1,038.00 | 368,541 |
| 2025-08-20 | 1,051.00 | 1,058.00 | 1,025.00 | 1,036.00 | 1,036.00 | 284,722 |
| 2025-08-19 | 1,031.00 | 1,060.00 | 1,026.00 | 1,051.00 | 1,051.00 | 332,578 |
| 2025-08-18 | 1,041.00 | 1,054.00 | 1,030.00 | 1,038.00 | 1,038.00 | 205,627 |
| 2025-08-14 | 1,031.00 | 1,053.00 | 1,031.00 | 1,041.00 | 1,041.00 | 158,767 |
| 2025-08-13 | 1,050.00 | 1,062.00 | 1,036.00 | 1,040.00 | 1,040.00 | 279,051 |
| 2025-08-12 | 1,050.00 | 1,068.00 | 1,050.00 | 1,052.00 | 1,052.00 | 192,232 |
| 2025-08-11 | 1,066.00 | 1,080.00 | 1,053.00 | 1,057.00 | 1,057.00 | 364,983 |
| 2025-08-08 | 1,074.00 | 1,077.00 | 1,060.00 | 1,074.00 | 1,074.00 | 196,646 |
| 2025-08-07 | 1,075.00 | 1,081.00 | 1,061.00 | 1,064.00 | 1,064.00 | 212,837 |
| 2025-08-06 | 1,052.00 | 1,070.00 | 1,045.00 | 1,068.00 | 1,068.00 | 205,569 |
| 2025-08-05 | 1,063.00 | 1,078.00 | 1,051.00 | 1,052.00 | 1,052.00 | 265,356 |
| 2025-08-04 | 1,017.00 | 1,062.00 | 1,013.00 | 1,062.00 | 1,062.00 | 688,219 |
| 2025-08-01 | 1,065.00 | 1,073.00 | 1,015.00 | 1,026.00 | 1,026.00 | 791,469 |
| 2025-07-31 | 1,065.00 | 1,094.00 | 1,055.00 | 1,078.00 | 1,078.00 | 380,346 |
| 2025-07-30 | 1,061.00 | 1,081.00 | 1,057.00 | 1,060.00 | 1,060.00 | 384,682 |
| 2025-07-29 | 1,075.00 | 1,090.00 | 1,064.00 | 1,074.00 | 1,074.00 | 210,321 |
| 2025-07-28 | 1,083.00 | 1,095.00 | 1,064.00 | 1,075.00 | 1,075.00 | 282,952 |
| 2025-07-25 | 1,101.00 | 1,103.00 | 1,071.00 | 1,083.00 | 1,083.00 | 489,639 |
| 2025-07-24 | 1,109.00 | 1,122.00 | 1,094.00 | 1,104.00 | 1,104.00 | 405,985 |
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.