P&H Tech Co., Ltd. (KOSDAQ:239890)
South Korea · Delayed Price · Currency is KRW 5,020.00
+20.00 (0.40%)
At close: Mar 27, 2026
P&H Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,070.00 | 5,070.00 | 4,885.00 | 5,020.00 | 5,020.00 | 0.40% | 24,431 |
| Mar 26, 2026 | 5,190.00 | 5,190.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.66% | 26,982 |
| Mar 25, 2026 | 4,995.00 | 5,220.00 | 4,910.00 | 5,190.00 | 5,190.00 | 5.92% | 53,399 |
| Mar 24, 2026 | 4,875.00 | 5,040.00 | 4,800.00 | 4,900.00 | 4,900.00 | 0.62% | 22,852 |
| Mar 23, 2026 | 5,010.00 | 5,010.00 | 4,700.00 | 4,870.00 | 4,870.00 | -3.18% | 28,509 |
| Mar 20, 2026 | 4,955.00 | 5,340.00 | 4,955.00 | 5,030.00 | 5,030.00 | 1.93% | 118,384 |
| Mar 19, 2026 | 4,880.00 | 5,080.00 | 4,790.00 | 4,935.00 | 4,935.00 | 0.61% | 72,993 |
| Mar 18, 2026 | 4,900.00 | 4,940.00 | 4,830.00 | 4,905.00 | 4,905.00 | 0.20% | 24,727 |
| Mar 17, 2026 | 4,800.00 | 4,900.00 | 4,780.00 | 4,895.00 | 4,895.00 | 1.98% | 16,847 |
| Mar 16, 2026 | 4,740.00 | 4,830.00 | 4,635.00 | 4,800.00 | 4,800.00 | -0.62% | 18,580 |
| Mar 13, 2026 | 4,800.00 | 4,860.00 | 4,700.00 | 4,830.00 | 4,830.00 | 0.10% | 8,267 |
| Mar 12, 2026 | 4,915.00 | 4,915.00 | 4,750.00 | 4,825.00 | 4,825.00 | -0.82% | 19,837 |
| Mar 11, 2026 | 4,755.00 | 4,920.00 | 4,720.00 | 4,865.00 | 4,865.00 | 2.31% | 27,925 |
| Mar 10, 2026 | 4,560.00 | 4,850.00 | 4,560.00 | 4,755.00 | 4,755.00 | 5.32% | 26,818 |
| Mar 9, 2026 | 4,805.00 | 4,805.00 | 4,450.00 | 4,515.00 | 4,515.00 | -7.10% | 56,799 |
| Mar 6, 2026 | 4,705.00 | 4,860.00 | 4,660.00 | 4,860.00 | 4,860.00 | 1.14% | 40,794 |
| Mar 5, 2026 | 4,555.00 | 4,840.00 | 4,540.00 | 4,805.00 | 4,805.00 | 10.21% | 42,859 |
| Mar 4, 2026 | 4,760.00 | 4,900.00 | 4,255.00 | 4,360.00 | 4,360.00 | -11.20% | 136,290 |
| Mar 3, 2026 | 4,985.00 | 5,120.00 | 4,845.00 | 4,910.00 | 4,910.00 | -2.39% | 87,590 |
| Feb 27, 2026 | 5,160.00 | 5,200.00 | 5,010.00 | 5,030.00 | 5,030.00 | -2.52% | 51,656 |
| Feb 26, 2026 | 5,330.00 | 5,330.00 | 5,160.00 | 5,160.00 | 5,160.00 | -3.19% | 42,313 |
| Feb 25, 2026 | 5,370.00 | 5,450.00 | 5,260.00 | 5,330.00 | 5,330.00 | -0.56% | 98,016 |
| Feb 24, 2026 | 5,290.00 | 5,470.00 | 5,190.00 | 5,360.00 | 5,360.00 | 1.32% | 137,265 |
| Feb 23, 2026 | 5,220.00 | 5,360.00 | 5,210.00 | 5,290.00 | 5,290.00 | 1.93% | 78,251 |
| Feb 20, 2026 | 5,160.00 | 5,260.00 | 5,100.00 | 5,190.00 | 5,190.00 | 0.58% | 57,612 |
| Feb 19, 2026 | 5,050.00 | 5,170.00 | 5,030.00 | 5,160.00 | 5,160.00 | 2.18% | 44,067 |
| Feb 13, 2026 | 5,120.00 | 5,200.00 | 5,030.00 | 5,050.00 | 5,050.00 | -2.51% | 31,305 |
| Feb 12, 2026 | 5,200.00 | 5,230.00 | 5,060.00 | 5,180.00 | 5,180.00 | - | 45,106 |
| Feb 11, 2026 | 5,170.00 | 5,180.00 | 5,030.00 | 5,180.00 | 5,180.00 | 1.57% | 40,556 |
| Feb 10, 2026 | 5,100.00 | 5,150.00 | 5,050.00 | 5,100.00 | 5,100.00 | - | 29,287 |
| Feb 9, 2026 | 4,950.00 | 5,150.00 | 4,950.00 | 5,100.00 | 5,100.00 | 3.13% | 51,782 |
| Feb 6, 2026 | 5,000.00 | 5,190.00 | 4,755.00 | 4,945.00 | 4,945.00 | -1.30% | 58,350 |
| Feb 5, 2026 | 5,060.00 | 5,100.00 | 4,975.00 | 5,010.00 | 5,010.00 | -0.60% | 31,155 |
| Feb 4, 2026 | 4,915.00 | 5,050.00 | 4,725.00 | 5,040.00 | 5,040.00 | 0.90% | 43,046 |
| Feb 3, 2026 | 5,040.00 | 5,040.00 | 4,905.00 | 4,995.00 | 4,995.00 | 1.83% | 46,085 |
| Feb 2, 2026 | 5,010.00 | 5,040.00 | 4,900.00 | 4,905.00 | 4,905.00 | -2.29% | 68,479 |
| Jan 30, 2026 | 5,200.00 | 5,200.00 | 4,980.00 | 5,020.00 | 5,020.00 | -1.57% | 70,835 |
| Jan 29, 2026 | 5,100.00 | 5,210.00 | 4,970.00 | 5,100.00 | 5,100.00 | - | 85,309 |
| Jan 28, 2026 | 5,210.00 | 5,210.00 | 5,080.00 | 5,100.00 | 5,100.00 | -1.16% | 49,074 |
| Jan 27, 2026 | 5,200.00 | 5,200.00 | 5,110.00 | 5,160.00 | 5,160.00 | -0.96% | 30,364 |
| Jan 26, 2026 | 5,150.00 | 5,210.00 | 5,070.00 | 5,210.00 | 5,210.00 | 1.96% | 52,254 |
| Jan 23, 2026 | 5,070.00 | 5,170.00 | 5,040.00 | 5,110.00 | 5,110.00 | 0.79% | 24,842 |
| Jan 22, 2026 | 5,020.00 | 5,150.00 | 4,990.00 | 5,070.00 | 5,070.00 | 0.80% | 59,240 |
| Jan 21, 2026 | 4,995.00 | 5,090.00 | 4,930.00 | 5,030.00 | 5,030.00 | -1.37% | 50,443 |
| Jan 20, 2026 | 5,000.00 | 5,160.00 | 4,955.00 | 5,100.00 | 5,100.00 | 2.00% | 71,204 |
| Jan 19, 2026 | 4,990.00 | 5,070.00 | 4,960.00 | 5,000.00 | 5,000.00 | 0.10% | 69,706 |
| Jan 16, 2026 | 5,070.00 | 5,070.00 | 4,950.00 | 4,995.00 | 4,995.00 | -0.89% | 79,631 |
| Jan 15, 2026 | 4,925.00 | 5,080.00 | 4,920.00 | 5,040.00 | 5,040.00 | 2.54% | 116,093 |
| Jan 14, 2026 | 4,930.00 | 4,990.00 | 4,865.00 | 4,915.00 | 4,915.00 | - | 81,582 |
| Jan 13, 2026 | 4,910.00 | 4,990.00 | 4,840.00 | 4,915.00 | 4,915.00 | -0.30% | 188,218 |