Pyung Hwa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,150.00 | 1,263.00 | 1,072.00 | 1,263.00 | 1,263.00 | 15,495,990 |
| 2025-01-22 | 958.00 | 986.00 | 935.00 | 972.00 | 972.00 | 426,790 |
| 2025-01-21 | 974.00 | 974.00 | 932.00 | 936.00 | 936.00 | 170,244 |
| 2025-01-20 | 976.00 | 981.00 | 962.00 | 965.00 | 965.00 | 79,246 |
| 2025-01-17 | 979.00 | 995.00 | 975.00 | 976.00 | 976.00 | 66,273 |
| 2025-01-16 | 954.00 | 1,008.00 | 954.00 | 981.00 | 981.00 | 121,978 |
| 2025-01-15 | 998.00 | 1,010.00 | 952.00 | 952.00 | 952.00 | 147,142 |
| 2025-01-14 | 1,003.00 | 1,003.00 | 981.00 | 998.00 | 998.00 | 97,284 |
| 2025-01-13 | 974.00 | 1,049.00 | 970.00 | 1,003.00 | 1,003.00 | 322,564 |
| 2025-01-10 | 967.00 | 1,011.00 | 941.00 | 999.00 | 999.00 | 444,713 |
| 2025-01-09 | 953.00 | 978.00 | 940.00 | 959.00 | 959.00 | 237,772 |
| 2025-01-08 | 972.00 | 976.00 | 933.00 | 969.00 | 969.00 | 415,874 |
| 2025-01-07 | 901.00 | 1,147.00 | 901.00 | 979.00 | 979.00 | 4,585,555 |
| 2025-01-06 | 890.00 | 914.00 | 890.00 | 900.00 | 900.00 | 33,812 |
| 2025-01-03 | 882.00 | 895.00 | 882.00 | 890.00 | 890.00 | 32,554 |
| 2025-01-02 | 885.00 | 891.00 | 867.00 | 890.00 | 890.00 | 35,735 |
| 2024-12-30 | 883.00 | 899.00 | 880.00 | 890.00 | 890.00 | 13,551 |
| 2024-12-27 | 903.00 | 903.00 | 879.00 | 893.00 | 893.00 | 21,535 |
| 2024-12-26 | 905.00 | 910.00 | 895.00 | 903.00 | 903.00 | 11,534 |
| 2024-12-24 | 910.00 | 915.00 | 900.00 | 905.00 | 905.00 | 41,028 |
| 2024-12-23 | 916.00 | 916.00 | 892.00 | 910.00 | 910.00 | 32,535 |
| 2024-12-20 | 986.00 | 986.00 | 911.00 | 911.00 | 911.00 | 32,602 |
| 2024-12-19 | 943.00 | 943.00 | 918.00 | 928.00 | 928.00 | 48,632 |
| 2024-12-18 | 902.00 | 968.00 | 889.00 | 938.00 | 938.00 | 67,056 |
| 2024-12-17 | 899.00 | 904.00 | 888.00 | 902.00 | 902.00 | 35,238 |
| 2024-12-16 | 920.00 | 920.00 | 874.00 | 901.00 | 901.00 | 70,549 |
| 2024-12-13 | 889.00 | 914.00 | 889.00 | 912.00 | 912.00 | 82,337 |
| 2024-12-12 | 852.00 | 889.00 | 851.00 | 889.00 | 889.00 | 43,195 |
| 2024-12-11 | 841.00 | 855.00 | 836.00 | 852.00 | 852.00 | 48,568 |
| 2024-12-10 | 800.00 | 843.00 | 760.00 | 841.00 | 841.00 | 73,633 |
| 2024-12-09 | 855.00 | 855.00 | 794.00 | 800.00 | 800.00 | 115,100 |
| 2024-12-06 | 870.00 | 870.00 | 837.00 | 855.00 | 855.00 | 58,304 |
| 2024-12-05 | 883.00 | 883.00 | 865.00 | 870.00 | 870.00 | 20,601 |
| 2024-12-04 | 850.00 | 891.00 | 850.00 | 883.00 | 883.00 | 147,593 |
| 2024-12-03 | 882.00 | 892.00 | 880.00 | 887.00 | 887.00 | 51,589 |
| 2024-12-02 | 903.00 | 907.00 | 880.00 | 882.00 | 882.00 | 91,344 |
| 2024-11-29 | 912.00 | 923.00 | 901.00 | 903.00 | 903.00 | 57,678 |
| 2024-11-28 | 905.00 | 918.00 | 904.00 | 912.00 | 912.00 | 93,004 |
| 2024-11-27 | 901.00 | 913.00 | 901.00 | 905.00 | 905.00 | 48,745 |
| 2024-11-26 | 915.00 | 915.00 | 905.00 | 910.00 | 910.00 | 29,614 |
| 2024-11-25 | 930.00 | 930.00 | 909.00 | 914.00 | 914.00 | 31,196 |
| 2024-11-22 | 908.00 | 920.00 | 907.00 | 912.00 | 912.00 | 32,457 |
| 2024-11-21 | 915.00 | 919.00 | 910.00 | 916.00 | 916.00 | 21,025 |
| 2024-11-20 | 902.00 | 919.00 | 902.00 | 915.00 | 915.00 | 29,884 |
| 2024-11-19 | 918.00 | 924.00 | 918.00 | 919.00 | 919.00 | 21,590 |
| 2024-11-18 | 891.00 | 919.00 | 891.00 | 918.00 | 918.00 | 44,004 |
| 2024-11-15 | 913.00 | 926.00 | 870.00 | 916.00 | 916.00 | 101,410 |
| 2024-11-14 | 941.00 | 1,020.00 | 936.00 | 951.00 | 951.00 | 74,279 |
| 2024-11-13 | 959.00 | 964.00 | 941.00 | 941.00 | 941.00 | 61,511 |
| 2024-11-12 | 951.00 | 975.00 | 951.00 | 964.00 | 964.00 | 68,197 |
| 2024-11-11 | 1,028.00 | 1,029.00 | 989.00 | 990.00 | 990.00 | 78,858 |
| 2024-11-08 | 1,018.00 | 1,042.00 | 1,009.00 | 1,028.00 | 1,028.00 | 17,670 |
| 2024-11-07 | 1,020.00 | 1,050.00 | 1,003.00 | 1,018.00 | 1,018.00 | 38,160 |
| 2024-11-06 | 1,050.00 | 1,050.00 | 1,016.00 | 1,018.00 | 1,018.00 | 47,289 |
| 2024-11-05 | 1,042.00 | 1,042.00 | 1,034.00 | 1,040.00 | 1,040.00 | 32,623 |
| 2024-11-04 | 1,030.00 | 1,045.00 | 1,018.00 | 1,032.00 | 1,032.00 | 85,266 |
| 2024-11-01 | 1,003.00 | 1,024.00 | 1,000.00 | 1,024.00 | 1,024.00 | 97,243 |
| 2024-10-31 | 993.00 | 1,000.00 | 987.00 | 999.00 | 999.00 | 50,563 |
| 2024-10-30 | 983.00 | 996.00 | 982.00 | 993.00 | 993.00 | 30,963 |
| 2024-10-29 | 976.00 | 980.00 | 973.00 | 980.00 | 980.00 | 28,885 |
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.