Pyung Hwa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,361.00 | 1,370.00 | 1,305.00 | 1,315.00 | 1,315.00 | 1,825,145 |
| 2025-04-23 | 1,441.00 | 1,449.00 | 1,343.00 | 1,360.00 | 1,360.00 | 2,541,022 |
| 2025-04-22 | 1,517.00 | 1,538.00 | 1,405.00 | 1,443.00 | 1,443.00 | 3,380,880 |
| 2025-04-21 | 1,568.00 | 1,590.00 | 1,465.00 | 1,500.00 | 1,500.00 | 4,710,521 |
| 2025-04-18 | 1,542.00 | 1,591.00 | 1,464.00 | 1,549.00 | 1,549.00 | 11,843,403 |
| 2025-04-17 | 1,757.00 | 1,757.00 | 1,610.00 | 1,627.00 | 1,627.00 | 5,330,651 |
| 2025-04-16 | 1,914.00 | 2,000.00 | 1,774.00 | 1,781.00 | 1,781.00 | 17,476,808 |
| 2025-04-15 | 1,939.00 | 1,998.00 | 1,773.00 | 1,826.00 | 1,826.00 | 12,360,582 |
| 2025-04-14 | 1,459.00 | 1,950.00 | 1,381.00 | 1,950.00 | 1,950.00 | 26,260,840 |
| 2025-04-11 | 1,500.00 | 1,516.00 | 1,429.00 | 1,500.00 | 1,500.00 | 1,170,338 |
| 2025-04-10 | 1,552.00 | 1,562.00 | 1,500.00 | 1,503.00 | 1,503.00 | 1,237,036 |
| 2025-04-09 | 1,793.00 | 1,793.00 | 1,501.00 | 1,501.00 | 1,501.00 | 2,705,881 |
| 2025-04-08 | 1,800.00 | 2,150.00 | 1,646.00 | 1,841.00 | 1,841.00 | 23,295,362 |
| 2025-04-07 | 1,668.00 | 1,958.00 | 1,600.00 | 1,800.00 | 1,800.00 | 29,405,287 |
| 2025-04-04 | 1,335.00 | 1,720.00 | 1,124.00 | 1,600.00 | 1,600.00 | 28,082,097 |
| 2025-04-03 | 1,090.00 | 1,400.00 | 1,057.00 | 1,335.00 | 1,335.00 | 21,402,032 |
| 2025-04-02 | 1,201.00 | 1,204.00 | 1,097.00 | 1,099.00 | 1,099.00 | 1,304,287 |
| 2025-04-01 | 1,057.00 | 1,263.00 | 1,034.00 | 1,193.00 | 1,193.00 | 6,359,359 |
| 2025-03-31 | 1,056.00 | 1,060.00 | 1,024.00 | 1,053.00 | 1,053.00 | 522,445 |
| 2025-03-28 | 1,100.00 | 1,116.00 | 1,056.00 | 1,072.00 | 1,072.00 | 580,641 |
| 2025-03-27 | 1,135.00 | 1,170.00 | 1,086.00 | 1,100.00 | 1,100.00 | 1,210,785 |
| 2025-03-26 | 1,150.00 | 1,176.00 | 1,103.00 | 1,122.00 | 1,122.00 | 555,976 |
| 2025-03-25 | 1,139.00 | 1,173.00 | 1,125.00 | 1,129.00 | 1,129.00 | 469,635 |
| 2025-03-24 | 1,118.00 | 1,158.00 | 1,090.00 | 1,144.00 | 1,144.00 | 533,507 |
| 2025-03-21 | 1,128.00 | 1,154.00 | 1,098.00 | 1,118.00 | 1,118.00 | 436,711 |
| 2025-03-20 | 1,141.00 | 1,173.00 | 1,119.00 | 1,139.00 | 1,139.00 | 447,894 |
| 2025-03-19 | 1,210.00 | 1,229.00 | 1,150.00 | 1,159.00 | 1,159.00 | 721,281 |
| 2025-03-18 | 1,214.00 | 1,225.00 | 1,183.00 | 1,210.00 | 1,210.00 | 508,958 |
| 2025-03-17 | 1,195.00 | 1,243.00 | 1,170.00 | 1,195.00 | 1,195.00 | 1,023,664 |
| 2025-03-14 | 1,192.00 | 1,210.00 | 1,174.00 | 1,190.00 | 1,190.00 | 449,016 |
| 2025-03-13 | 1,209.00 | 1,222.00 | 1,170.00 | 1,192.00 | 1,192.00 | 498,796 |
| 2025-03-12 | 1,249.00 | 1,255.00 | 1,201.00 | 1,209.00 | 1,209.00 | 769,352 |
| 2025-03-11 | 1,249.00 | 1,281.00 | 1,155.00 | 1,249.00 | 1,249.00 | 913,674 |
| 2025-03-10 | 1,200.00 | 1,265.00 | 1,150.00 | 1,231.00 | 1,231.00 | 1,236,242 |
| 2025-03-07 | 1,351.00 | 1,372.00 | 1,203.00 | 1,228.00 | 1,228.00 | 2,809,670 |
| 2025-03-06 | 1,367.00 | 1,412.00 | 1,331.00 | 1,375.00 | 1,375.00 | 1,705,337 |
| 2025-03-05 | 1,366.00 | 1,423.00 | 1,315.00 | 1,376.00 | 1,376.00 | 2,165,773 |
| 2025-03-04 | 1,337.00 | 1,500.00 | 1,307.00 | 1,380.00 | 1,380.00 | 7,554,365 |
| 2025-02-28 | 1,323.00 | 1,417.00 | 1,271.00 | 1,310.00 | 1,310.00 | 5,801,904 |
| 2025-02-27 | 1,275.00 | 1,498.00 | 1,250.00 | 1,371.00 | 1,371.00 | 18,351,644 |
| 2025-02-26 | 1,251.00 | 1,345.00 | 1,215.00 | 1,274.00 | 1,274.00 | 4,048,865 |
| 2025-02-25 | 1,312.00 | 1,338.00 | 1,210.00 | 1,240.00 | 1,240.00 | 1,681,768 |
| 2025-02-24 | 1,222.00 | 1,312.00 | 1,191.00 | 1,312.00 | 1,312.00 | 2,124,454 |
| 2025-02-21 | 1,327.00 | 1,347.00 | 1,203.00 | 1,277.00 | 1,277.00 | 3,705,026 |
| 2025-02-20 | 1,171.00 | 1,425.00 | 1,171.00 | 1,327.00 | 1,327.00 | 18,059,599 |
| 2025-02-19 | 1,090.00 | 1,183.00 | 1,075.00 | 1,161.00 | 1,161.00 | 1,161,368 |
| 2025-02-18 | 1,131.00 | 1,144.00 | 1,072.00 | 1,090.00 | 1,090.00 | 1,161,183 |
| 2025-02-17 | 1,170.00 | 1,196.00 | 1,121.00 | 1,144.00 | 1,144.00 | 744,733 |
| 2025-02-14 | 1,220.00 | 1,244.00 | 1,120.00 | 1,175.00 | 1,175.00 | 629,178 |
| 2025-02-13 | 1,265.00 | 1,269.00 | 1,189.00 | 1,220.00 | 1,220.00 | 1,217,153 |
| 2025-02-12 | 1,235.00 | 1,271.00 | 1,190.00 | 1,256.00 | 1,256.00 | 1,936,091 |
| 2025-02-11 | 1,169.00 | 1,270.00 | 1,150.00 | 1,245.00 | 1,245.00 | 2,740,389 |
| 2025-02-10 | 1,167.00 | 1,283.00 | 1,160.00 | 1,169.00 | 1,169.00 | 2,612,268 |
| 2025-02-07 | 1,156.00 | 1,187.00 | 1,111.00 | 1,130.00 | 1,130.00 | 1,137,747 |
| 2025-02-06 | 1,100.00 | 1,296.00 | 1,100.00 | 1,156.00 | 1,156.00 | 7,603,404 |
| 2025-02-05 | 1,084.00 | 1,110.00 | 1,084.00 | 1,110.00 | 1,110.00 | 371,499 |
| 2025-02-04 | 1,071.00 | 1,105.00 | 1,040.00 | 1,100.00 | 1,100.00 | 799,552 |
| 2025-02-03 | 1,213.00 | 1,213.00 | 1,048.00 | 1,048.00 | 1,048.00 | 1,350,755 |
| 2025-01-31 | 1,257.00 | 1,399.00 | 1,249.00 | 1,277.00 | 1,277.00 | 12,677,701 |
| 2025-01-24 | 1,476.00 | 1,485.00 | 1,222.00 | 1,276.00 | 1,276.00 | 23,574,982 |
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.