P&H Tech Co., Ltd. (KOSDAQ:239890)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,170.00
+70.00 (1.15%)
At close: Oct 2, 2025

P&H Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20256,170.006,300.006,140.006,300.006,300.002.11%95,848
Oct 2, 20256,130.006,250.006,100.006,170.006,170.001.15%95,966
Oct 1, 20255,850.006,130.005,850.006,100.006,100.003.92%79,487
Sep 30, 20255,920.006,030.005,810.005,870.005,870.00-0.17%43,224
Sep 29, 20255,800.005,920.005,740.005,880.005,880.001.91%49,124
Sep 26, 20256,210.006,210.005,740.005,770.005,770.00-6.03%146,206
Sep 25, 20256,040.006,240.005,980.006,140.006,140.001.66%78,891
Sep 24, 20256,080.006,200.005,910.006,040.006,040.00-0.66%89,360
Sep 23, 20256,300.006,340.006,040.006,080.006,080.00-2.88%121,259
Sep 22, 20256,210.006,400.006,210.006,260.006,260.001.29%143,125
Sep 19, 20256,390.006,390.006,140.006,180.006,180.00-3.29%124,020
Sep 18, 20256,250.006,420.006,170.006,390.006,390.003.06%133,354
Sep 17, 20256,320.006,320.006,150.006,200.006,200.00-2.05%126,177
Sep 16, 20256,260.006,600.006,190.006,330.006,330.003.77%729,906
Sep 15, 20256,070.006,150.005,970.006,100.006,100.001.84%135,845
Sep 12, 20255,970.006,130.005,970.005,990.005,990.00-0.17%94,732
Sep 11, 20256,110.006,150.005,950.006,000.006,000.00-1.80%86,877
Sep 10, 20256,200.006,240.006,000.006,110.006,110.00-1.29%108,167
Sep 9, 20256,110.006,230.006,070.006,190.006,190.001.64%151,525
Sep 8, 20256,070.006,120.006,030.006,090.006,090.000.33%81,729
Sep 5, 20256,090.006,100.005,980.006,070.006,070.00-57,354
Sep 4, 20255,930.006,100.005,920.006,070.006,070.002.36%111,722
Sep 3, 20255,930.005,940.005,850.005,930.005,930.00-47,062
Sep 2, 20255,770.005,930.005,770.005,930.005,930.003.13%82,429
Sep 1, 20255,870.005,880.005,670.005,750.005,750.00-2.54%136,901
Aug 29, 20256,020.006,040.005,870.005,900.005,900.00-1.34%101,173
Aug 28, 20255,990.006,050.005,910.005,980.005,980.00-0.83%116,478
Aug 27, 20256,140.006,160.005,990.006,030.006,030.00-1.15%197,998
Aug 26, 20255,980.006,160.005,870.006,100.006,100.002.52%242,305
Aug 25, 20256,020.006,140.005,900.005,950.005,950.00-0.50%333,049
Aug 22, 20256,070.006,150.005,930.005,980.005,980.00-1.64%255,861
Aug 21, 20256,060.006,170.005,920.006,080.006,080.00-366,416
Aug 20, 20255,860.006,200.005,810.006,080.006,080.001.50%756,187
Aug 19, 20255,800.006,360.005,800.005,990.005,990.005.46%3,599,959
Aug 18, 20255,840.005,870.005,650.005,680.005,680.00-2.57%398,344
Aug 14, 20256,290.006,300.005,830.005,830.005,830.00-9.61%1,390,730
Aug 13, 20255,510.007,150.005,460.006,450.006,450.0017.27%5,590,149
Aug 12, 20255,590.005,600.005,460.005,500.005,500.00-1.61%20,827
Aug 11, 20255,580.005,690.005,500.005,590.005,590.000.18%40,241
Aug 8, 20255,530.005,630.005,450.005,580.005,580.001.09%40,468
Aug 7, 20255,470.005,550.005,450.005,520.005,520.000.91%29,782
Aug 6, 20255,490.005,520.005,390.005,470.005,470.00-0.36%8,002
Aug 5, 20255,420.005,530.005,370.005,490.005,490.001.29%14,307
Aug 4, 20255,300.005,490.005,260.005,420.005,420.001.31%16,508
Aug 1, 20255,570.005,650.005,270.005,350.005,350.00-4.63%45,138
Jul 31, 20255,690.005,690.005,520.005,610.005,610.000.18%15,542
Jul 30, 20255,540.005,690.005,520.005,600.005,600.001.08%28,915
Jul 29, 20255,590.005,600.005,430.005,540.005,540.00-1.60%22,832
Jul 28, 20255,570.005,740.005,500.005,630.005,630.001.08%27,147
Jul 25, 20255,510.005,670.005,460.005,570.005,570.000.72%40,276