P&H Tech Co., Ltd. (KOSDAQ:239890)
South Korea · Delayed Price · Currency is KRW 6,200.00
-130.00 (-2.05%)
At close: Sep 17, 2025
P&H Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 6,320.00 | 6,320.00 | 6,150.00 | 6,200.00 | - | -2.05% | 126,177 |
| Sep 16, 2025 | 6,260.00 | 6,600.00 | 6,190.00 | 6,330.00 | - | 3.77% | 729,906 |
| Sep 15, 2025 | 6,070.00 | 6,150.00 | 5,970.00 | 6,100.00 | - | 1.84% | 135,845 |
| Sep 12, 2025 | 5,970.00 | 6,130.00 | 5,970.00 | 5,990.00 | - | -0.17% | 94,732 |
| Sep 11, 2025 | 6,110.00 | 6,150.00 | 5,950.00 | 6,000.00 | - | -1.80% | 86,877 |
| Sep 10, 2025 | 6,200.00 | 6,240.00 | 6,000.00 | 6,110.00 | - | -1.29% | 108,167 |
| Sep 9, 2025 | 6,110.00 | 6,230.00 | 6,070.00 | 6,190.00 | - | 1.64% | 151,525 |
| Sep 8, 2025 | 6,070.00 | 6,120.00 | 6,030.00 | 6,090.00 | - | 0.33% | 81,729 |
| Sep 5, 2025 | 6,090.00 | 6,100.00 | 5,980.00 | 6,070.00 | - | - | 57,354 |
| Sep 4, 2025 | 5,930.00 | 6,100.00 | 5,920.00 | 6,070.00 | - | 2.36% | 111,722 |
| Sep 3, 2025 | 5,930.00 | 5,940.00 | 5,850.00 | 5,930.00 | - | - | 47,062 |
| Sep 2, 2025 | 5,770.00 | 5,930.00 | 5,770.00 | 5,930.00 | - | 3.13% | 82,429 |
| Sep 1, 2025 | 5,870.00 | 5,880.00 | 5,670.00 | 5,750.00 | - | -2.54% | 136,901 |
| Aug 29, 2025 | 6,020.00 | 6,040.00 | 5,870.00 | 5,900.00 | - | -1.34% | 101,173 |
| Aug 28, 2025 | 5,990.00 | 6,050.00 | 5,910.00 | 5,980.00 | - | -0.83% | 116,478 |
| Aug 27, 2025 | 6,140.00 | 6,160.00 | 5,990.00 | 6,030.00 | - | -1.15% | 197,998 |
| Aug 26, 2025 | 5,980.00 | 6,160.00 | 5,870.00 | 6,100.00 | - | 2.52% | 242,305 |
| Aug 25, 2025 | 6,020.00 | 6,140.00 | 5,900.00 | 5,950.00 | - | -0.50% | 333,049 |
| Aug 22, 2025 | 6,070.00 | 6,150.00 | 5,930.00 | 5,980.00 | - | -1.64% | 255,861 |
| Aug 21, 2025 | 6,060.00 | 6,170.00 | 5,920.00 | 6,080.00 | - | - | 366,416 |
| Aug 20, 2025 | 5,860.00 | 6,200.00 | 5,810.00 | 6,080.00 | - | 1.50% | 756,187 |
| Aug 19, 2025 | 5,800.00 | 6,360.00 | 5,800.00 | 5,990.00 | - | 5.46% | 3,599,959 |
| Aug 18, 2025 | 5,840.00 | 5,870.00 | 5,650.00 | 5,680.00 | - | -2.57% | 398,344 |
| Aug 14, 2025 | 6,290.00 | 6,300.00 | 5,830.00 | 5,830.00 | - | -9.61% | 1,390,730 |
| Aug 13, 2025 | 5,510.00 | 7,150.00 | 5,460.00 | 6,450.00 | - | 17.27% | 5,590,149 |
| Aug 12, 2025 | 5,590.00 | 5,600.00 | 5,460.00 | 5,500.00 | - | -1.61% | 20,827 |
| Aug 11, 2025 | 5,580.00 | 5,690.00 | 5,500.00 | 5,590.00 | - | 0.18% | 40,241 |
| Aug 8, 2025 | 5,530.00 | 5,630.00 | 5,450.00 | 5,580.00 | - | 1.09% | 40,468 |
| Aug 7, 2025 | 5,470.00 | 5,550.00 | 5,450.00 | 5,520.00 | - | 0.91% | 29,782 |
| Aug 6, 2025 | 5,490.00 | 5,520.00 | 5,390.00 | 5,470.00 | - | -0.36% | 8,002 |
| Aug 5, 2025 | 5,420.00 | 5,530.00 | 5,370.00 | 5,490.00 | - | 1.29% | 14,307 |
| Aug 4, 2025 | 5,300.00 | 5,490.00 | 5,260.00 | 5,420.00 | - | 1.31% | 16,508 |
| Aug 1, 2025 | 5,570.00 | 5,650.00 | 5,270.00 | 5,350.00 | - | -4.63% | 45,138 |
| Jul 31, 2025 | 5,690.00 | 5,690.00 | 5,520.00 | 5,610.00 | - | 0.18% | 15,542 |
| Jul 30, 2025 | 5,540.00 | 5,690.00 | 5,520.00 | 5,600.00 | - | 1.08% | 28,915 |
| Jul 29, 2025 | 5,590.00 | 5,600.00 | 5,430.00 | 5,540.00 | - | -1.60% | 22,832 |
| Jul 28, 2025 | 5,570.00 | 5,740.00 | 5,500.00 | 5,630.00 | - | 1.08% | 27,147 |
| Jul 25, 2025 | 5,510.00 | 5,670.00 | 5,460.00 | 5,570.00 | - | 0.72% | 40,276 |
| Jul 24, 2025 | 5,660.00 | 5,710.00 | 5,500.00 | 5,530.00 | - | -2.30% | 40,498 |
| Jul 23, 2025 | 5,900.00 | 5,930.00 | 5,610.00 | 5,660.00 | - | -2.92% | 64,413 |
| Jul 22, 2025 | 5,750.00 | 6,140.00 | 5,740.00 | 5,830.00 | - | 0.52% | 200,677 |
| Jul 21, 2025 | 5,650.00 | 5,820.00 | 5,610.00 | 5,800.00 | - | 2.65% | 67,268 |
| Jul 18, 2025 | 5,550.00 | 5,720.00 | 5,540.00 | 5,650.00 | - | 1.25% | 56,575 |
| Jul 17, 2025 | 5,470.00 | 5,660.00 | 5,460.00 | 5,580.00 | - | 0.54% | 81,900 |
| Jul 16, 2025 | 5,300.00 | 6,190.00 | 5,260.00 | 5,550.00 | - | 5.31% | 662,501 |
| Jul 15, 2025 | 5,330.00 | 5,330.00 | 5,200.00 | 5,270.00 | - | -0.57% | 18,777 |
| Jul 14, 2025 | 5,210.00 | 5,410.00 | 5,210.00 | 5,300.00 | - | 1.34% | 15,632 |
| Jul 11, 2025 | 5,180.00 | 5,260.00 | 5,170.00 | 5,230.00 | - | 0.97% | 26,612 |
| Jul 10, 2025 | 5,220.00 | 5,220.00 | 5,140.00 | 5,180.00 | - | 0.19% | 10,706 |
| Jul 9, 2025 | 5,240.00 | 5,270.00 | 5,130.00 | 5,170.00 | - | -1.34% | 22,575 |