Pyung Hwa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,109.00 | 1,122.00 | 1,094.00 | 1,104.00 | 1,104.00 | 405,985 |
| 2025-07-23 | 1,090.00 | 1,112.00 | 1,085.00 | 1,097.00 | 1,097.00 | 547,137 |
| 2025-07-22 | 1,115.00 | 1,126.00 | 1,095.00 | 1,105.00 | 1,105.00 | 374,109 |
| 2025-07-21 | 1,158.00 | 1,158.00 | 1,089.00 | 1,115.00 | 1,115.00 | 1,349,068 |
| 2025-07-18 | 1,112.00 | 1,138.00 | 1,107.00 | 1,138.00 | 1,138.00 | 523,138 |
| 2025-07-17 | 1,099.00 | 1,115.00 | 1,097.00 | 1,112.00 | 1,112.00 | 266,027 |
| 2025-07-16 | 1,112.00 | 1,113.00 | 1,100.00 | 1,109.00 | 1,109.00 | 295,837 |
| 2025-07-15 | 1,122.00 | 1,122.00 | 1,099.00 | 1,112.00 | 1,112.00 | 244,091 |
| 2025-07-14 | 1,126.00 | 1,130.00 | 1,107.00 | 1,119.00 | 1,119.00 | 340,946 |
| 2025-07-11 | 1,119.00 | 1,126.00 | 1,109.00 | 1,120.00 | 1,120.00 | 360,238 |
| 2025-07-10 | 1,137.00 | 1,144.00 | 1,112.00 | 1,119.00 | 1,119.00 | 740,716 |
| 2025-07-09 | 1,100.00 | 1,158.00 | 1,096.00 | 1,142.00 | 1,142.00 | 2,704,763 |
| 2025-07-08 | 1,061.00 | 1,106.00 | 1,061.00 | 1,094.00 | 1,094.00 | 732,297 |
| 2025-07-07 | 1,090.00 | 1,114.00 | 1,077.00 | 1,081.00 | 1,081.00 | 1,236,453 |
| 2025-07-04 | 1,090.00 | 1,097.00 | 1,071.00 | 1,072.00 | 1,072.00 | 400,602 |
| 2025-07-03 | 1,101.00 | 1,170.00 | 1,083.00 | 1,090.00 | 1,090.00 | 1,681,743 |
| 2025-07-02 | 1,072.00 | 1,092.00 | 1,065.00 | 1,089.00 | 1,089.00 | 553,672 |
| 2025-07-01 | 1,090.00 | 1,095.00 | 1,068.00 | 1,072.00 | 1,072.00 | 638,871 |
| 2025-06-30 | 1,065.00 | 1,095.00 | 1,062.00 | 1,092.00 | 1,092.00 | 561,444 |
| 2025-06-27 | 1,080.00 | 1,092.00 | 1,070.00 | 1,075.00 | 1,075.00 | 363,671 |
| 2025-06-26 | 1,089.00 | 1,104.00 | 1,072.00 | 1,088.00 | 1,088.00 | 475,712 |
| 2025-06-25 | 1,105.00 | 1,108.00 | 1,084.00 | 1,086.00 | 1,086.00 | 564,646 |
| 2025-06-24 | 1,088.00 | 1,106.00 | 1,086.00 | 1,103.00 | 1,103.00 | 582,888 |
| 2025-06-23 | 1,107.00 | 1,110.00 | 1,071.00 | 1,088.00 | 1,088.00 | 595,572 |
| 2025-06-20 | 1,125.00 | 1,129.00 | 1,086.00 | 1,114.00 | 1,114.00 | 841,943 |
| 2025-06-19 | 1,091.00 | 1,145.00 | 1,084.00 | 1,125.00 | 1,125.00 | 1,270,367 |
| 2025-06-18 | 1,080.00 | 1,113.00 | 1,071.00 | 1,091.00 | 1,091.00 | 586,209 |
| 2025-06-17 | 1,084.00 | 1,095.00 | 1,061.00 | 1,080.00 | 1,080.00 | 590,173 |
| 2025-06-16 | 1,084.00 | 1,100.00 | 1,045.00 | 1,085.00 | 1,085.00 | 780,702 |
| 2025-06-13 | 1,122.00 | 1,122.00 | 1,070.00 | 1,081.00 | 1,081.00 | 1,097,783 |
| 2025-06-12 | 1,113.00 | 1,126.00 | 1,103.00 | 1,114.00 | 1,114.00 | 839,084 |
| 2025-06-11 | 1,116.00 | 1,120.00 | 1,100.00 | 1,113.00 | 1,113.00 | 820,895 |
| 2025-06-10 | 1,166.00 | 1,170.00 | 1,115.00 | 1,118.00 | 1,118.00 | 1,426,282 |
| 2025-06-09 | 1,130.00 | 1,191.00 | 1,120.00 | 1,165.00 | 1,165.00 | 2,286,829 |
| 2025-06-05 | 1,130.00 | 1,155.00 | 1,090.00 | 1,130.00 | 1,130.00 | 2,439,393 |
| 2025-06-04 | 930.00 | 1,130.00 | 930.00 | 1,130.00 | 1,130.00 | 4,971,546 |
| 2025-06-02 | 1,205.00 | 1,267.00 | 1,160.00 | 1,161.00 | 1,161.00 | 3,322,385 |
| 2025-05-30 | 1,290.00 | 1,299.00 | 1,208.00 | 1,215.00 | 1,215.00 | 3,199,995 |
| 2025-05-29 | 1,257.00 | 1,339.00 | 1,257.00 | 1,302.00 | 1,302.00 | 5,195,684 |
| 2025-05-28 | 1,465.00 | 1,499.00 | 1,325.00 | 1,340.00 | 1,340.00 | 4,505,675 |
| 2025-05-27 | 1,579.00 | 1,598.00 | 1,451.00 | 1,458.00 | 1,458.00 | 5,895,262 |
| 2025-05-26 | 1,750.00 | 1,756.00 | 1,578.00 | 1,578.00 | 1,578.00 | 7,040,738 |
| 2025-05-23 | 1,456.00 | 1,777.00 | 1,438.00 | 1,680.00 | 1,680.00 | 27,459,999 |
| 2025-05-22 | 1,684.00 | 1,743.00 | 1,556.00 | 1,556.00 | 1,556.00 | 7,677,885 |
| 2025-05-21 | 1,608.00 | 1,930.00 | 1,553.00 | 1,652.00 | 1,652.00 | 33,129,442 |
| 2025-05-20 | 1,272.00 | 1,703.00 | 1,255.00 | 1,686.00 | 1,686.00 | 40,700,036 |
| 2025-05-19 | 1,488.00 | 1,500.00 | 1,270.00 | 1,310.00 | 1,310.00 | 4,377,392 |
| 2025-05-16 | 1,626.00 | 1,646.00 | 1,429.00 | 1,461.00 | 1,461.00 | 7,066,933 |
| 2025-05-15 | 1,781.00 | 1,781.00 | 1,525.00 | 1,587.00 | 1,587.00 | 7,831,018 |
| 2025-05-14 | 1,955.00 | 2,055.00 | 1,800.00 | 1,800.00 | 1,800.00 | 10,977,298 |
| 2025-05-13 | 2,300.00 | 2,580.00 | 1,777.00 | 1,973.00 | 1,973.00 | 54,559,859 |
| 2025-05-12 | 2,060.00 | 2,085.00 | 1,998.00 | 2,085.00 | 2,085.00 | 12,026,982 |
| 2025-05-09 | 1,533.00 | 1,782.00 | 1,465.00 | 1,604.00 | 1,604.00 | 74,334,264 |
| 2025-05-08 | 1,320.00 | 1,550.00 | 1,315.00 | 1,476.00 | 1,476.00 | 42,120,073 |
| 2025-05-07 | 1,186.00 | 1,360.00 | 1,185.00 | 1,243.00 | 1,243.00 | 30,774,152 |
| 2025-05-02 | 1,246.00 | 1,294.00 | 1,061.00 | 1,061.00 | 1,061.00 | 7,570,013 |
| 2025-04-30 | 1,224.00 | 1,245.00 | 1,167.00 | 1,171.00 | 1,171.00 | 3,449,909 |
| 2025-04-29 | 1,180.00 | 1,436.00 | 1,163.00 | 1,220.00 | 1,220.00 | 28,117,962 |
| 2025-04-28 | 1,215.00 | 1,250.00 | 1,141.00 | 1,180.00 | 1,180.00 | 2,787,579 |
| 2025-04-25 | 1,299.00 | 1,300.00 | 1,204.00 | 1,215.00 | 1,215.00 | 2,683,394 |
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.