Pyung Hwa Ind historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 987.00 | 990.00 | 973.00 | 976.00 | 976.00 | 42,508 |
| 2024-10-25 | 987.00 | 990.00 | 985.00 | 987.00 | 987.00 | 53,479 |
| 2024-10-24 | 992.00 | 1,000.00 | 980.00 | 987.00 | 987.00 | 38,646 |
| 2024-10-23 | 989.00 | 1,003.00 | 988.00 | 992.00 | 992.00 | 32,678 |
| 2024-10-22 | 994.00 | 1,000.00 | 990.00 | 999.00 | 999.00 | 53,010 |
| 2024-10-21 | 1,001.00 | 1,003.00 | 996.00 | 997.00 | 997.00 | 60,741 |
| 2024-10-18 | 1,009.00 | 1,009.00 | 1,002.00 | 1,003.00 | 1,003.00 | 15,563 |
| 2024-10-17 | 1,008.00 | 1,015.00 | 1,003.00 | 1,009.00 | 1,009.00 | 21,787 |
| 2024-10-16 | 1,020.00 | 1,020.00 | 1,001.00 | 1,008.00 | 1,008.00 | 29,603 |
| 2024-10-15 | 1,025.00 | 1,025.00 | 1,010.00 | 1,020.00 | 1,020.00 | 28,984 |
| 2024-10-14 | 1,024.00 | 1,025.00 | 1,014.00 | 1,018.00 | 1,018.00 | 26,436 |
| 2024-10-11 | 1,014.00 | 1,020.00 | 1,008.00 | 1,018.00 | 1,018.00 | 25,044 |
| 2024-10-10 | 1,012.00 | 1,018.00 | 1,009.00 | 1,015.00 | 1,015.00 | 18,724 |
| 2024-10-08 | 1,022.00 | 1,027.00 | 1,008.00 | 1,012.00 | 1,012.00 | 48,459 |
| 2024-10-07 | 1,018.00 | 1,029.00 | 1,014.00 | 1,021.00 | 1,021.00 | 23,138 |
| 2024-10-04 | 1,018.00 | 1,019.00 | 1,010.00 | 1,018.00 | 1,018.00 | 31,402 |
| 2024-10-02 | 1,014.00 | 1,018.00 | 1,003.00 | 1,018.00 | 1,018.00 | 48,250 |
| 2024-09-30 | 1,029.00 | 1,029.00 | 1,010.00 | 1,013.00 | 1,013.00 | 70,635 |
| 2024-09-27 | 1,016.00 | 1,029.00 | 1,009.00 | 1,029.00 | 1,029.00 | 44,042 |
| 2024-09-26 | 1,013.00 | 1,017.00 | 1,006.00 | 1,012.00 | 1,012.00 | 44,818 |
| 2024-09-25 | 1,007.00 | 1,016.00 | 1,006.00 | 1,013.00 | 1,013.00 | 15,425 |
| 2024-09-24 | 1,002.00 | 1,006.00 | 1,001.00 | 1,006.00 | 1,006.00 | 21,500 |
| 2024-09-23 | 999.00 | 1,004.00 | 984.00 | 1,001.00 | 1,001.00 | 51,221 |
| 2024-09-20 | 1,004.00 | 1,015.00 | 992.00 | 1,004.00 | 1,004.00 | 57,188 |
| 2024-09-19 | 995.00 | 1,008.00 | 995.00 | 1,004.00 | 1,004.00 | 33,144 |
| 2024-09-13 | 995.00 | 1,005.00 | 995.00 | 1,003.00 | 1,003.00 | 27,235 |
| 2024-09-12 | 987.00 | 997.00 | 987.00 | 995.00 | 995.00 | 18,314 |
| 2024-09-11 | 1,015.00 | 1,023.00 | 961.00 | 988.00 | 988.00 | 51,106 |
| 2024-09-10 | 989.00 | 1,003.00 | 989.00 | 1,003.00 | 1,003.00 | 13,021 |
| 2024-09-09 | 984.00 | 999.00 | 971.00 | 995.00 | 995.00 | 32,823 |
| 2024-09-06 | 993.00 | 1,067.00 | 940.00 | 994.00 | 994.00 | 76,999 |
| 2024-09-05 | 984.00 | 999.00 | 984.00 | 993.00 | 993.00 | 49,762 |
| 2024-09-04 | 1,001.00 | 1,001.00 | 974.00 | 990.00 | 990.00 | 66,356 |
| 2024-09-03 | 1,008.00 | 1,014.00 | 1,002.00 | 1,002.00 | 1,002.00 | 30,266 |
| 2024-09-02 | 1,015.00 | 1,015.00 | 1,004.00 | 1,006.00 | 1,006.00 | 29,392 |
| 2024-08-30 | 1,000.00 | 1,015.00 | 1,000.00 | 1,006.00 | 1,006.00 | 19,667 |
| 2024-08-29 | 991.00 | 1,007.00 | 991.00 | 1,005.00 | 1,005.00 | 31,330 |
| 2024-08-28 | 1,002.00 | 1,011.00 | 1,000.00 | 1,002.00 | 1,002.00 | 40,184 |
| 2024-08-27 | 1,004.00 | 1,020.00 | 1,003.00 | 1,015.00 | 1,015.00 | 26,649 |
| 2024-08-26 | 1,033.00 | 1,040.00 | 1,004.00 | 1,004.00 | 1,004.00 | 54,671 |
| 2024-08-23 | 1,042.00 | 1,047.00 | 1,020.00 | 1,032.00 | 1,032.00 | 34,400 |
| 2024-08-22 | 1,051.00 | 1,055.00 | 1,042.00 | 1,042.00 | 1,042.00 | 26,137 |
| 2024-08-21 | 1,059.00 | 1,059.00 | 1,040.00 | 1,050.00 | 1,050.00 | 28,335 |
| 2024-08-20 | 1,045.00 | 1,053.00 | 1,035.00 | 1,052.00 | 1,052.00 | 45,332 |
| 2024-08-19 | 1,039.00 | 1,051.00 | 1,031.00 | 1,035.00 | 1,035.00 | 42,062 |
| 2024-08-16 | 1,033.00 | 1,055.00 | 1,033.00 | 1,048.00 | 1,048.00 | 56,918 |
| 2024-08-14 | 1,025.00 | 1,032.00 | 1,022.00 | 1,022.00 | 1,022.00 | 35,728 |
| 2024-08-13 | 1,015.00 | 1,024.00 | 1,014.00 | 1,023.00 | 1,023.00 | 21,911 |
| 2024-08-12 | 1,006.00 | 1,024.00 | 1,006.00 | 1,016.00 | 1,016.00 | 37,229 |
| 2024-08-09 | 1,000.00 | 1,010.00 | 997.00 | 1,005.00 | 1,005.00 | 59,856 |
| 2024-08-08 | 1,004.00 | 1,004.00 | 982.00 | 1,000.00 | 1,000.00 | 47,393 |
| 2024-08-07 | 975.00 | 1,010.00 | 975.00 | 998.00 | 998.00 | 55,050 |
| 2024-08-06 | 894.00 | 987.00 | 894.00 | 987.00 | 987.00 | 215,462 |
| 2024-08-05 | 1,052.00 | 1,052.00 | 894.00 | 894.00 | 894.00 | 262,325 |
| 2024-08-02 | 1,081.00 | 1,081.00 | 1,052.00 | 1,052.00 | 1,052.00 | 88,172 |
| 2024-08-01 | 1,063.00 | 1,090.00 | 1,063.00 | 1,081.00 | 1,081.00 | 34,502 |
| 2024-07-31 | 1,060.00 | 1,071.00 | 1,054.00 | 1,063.00 | 1,063.00 | 112,061 |
| 2024-07-30 | 1,080.00 | 1,088.00 | 1,060.00 | 1,072.00 | 1,072.00 | 76,037 |
| 2024-07-29 | 1,085.00 | 1,085.00 | 1,077.00 | 1,081.00 | 1,081.00 | 45,846 |
| 2024-07-26 | 1,077.00 | 1,113.00 | 1,077.00 | 1,079.00 | 1,079.00 | 48,025 |
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.