P&H Tech Co., Ltd. (KOSDAQ:239890)
South Korea · Delayed Price · Currency is KRW 4,860.00
+55.00 (1.14%)
At close: Mar 6, 2026
P&H Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 4,590.00 | 5,700.00 | 4,590.00 | 4,930.00 | 4,930.00 | 7.41% | 3,547,385 |
| Jan 9, 2026 | 4,675.00 | 4,675.00 | 4,580.00 | 4,590.00 | 4,590.00 | -0.86% | 22,488 |
| Jan 8, 2026 | 4,860.00 | 4,860.00 | 4,600.00 | 4,630.00 | 4,630.00 | -2.83% | 41,543 |
| Jan 7, 2026 | 4,950.00 | 4,950.00 | 4,695.00 | 4,765.00 | 4,765.00 | -2.36% | 34,192 |
| Jan 6, 2026 | 4,855.00 | 4,935.00 | 4,835.00 | 4,880.00 | 4,880.00 | -0.10% | 14,286 |
| Jan 5, 2026 | 4,855.00 | 4,945.00 | 4,825.00 | 4,885.00 | 4,885.00 | -1.01% | 16,097 |
| Jan 2, 2026 | 4,770.00 | 4,945.00 | 4,745.00 | 4,935.00 | 4,935.00 | 2.71% | 11,993 |
| Dec 30, 2025 | 4,755.00 | 4,805.00 | 4,700.00 | 4,805.00 | 4,805.00 | - | 19,971 |
| Dec 29, 2025 | 4,835.00 | 4,835.00 | 4,730.00 | 4,805.00 | 4,805.00 | -0.62% | 21,630 |
| Dec 26, 2025 | 4,925.00 | 4,925.00 | 4,820.00 | 4,835.00 | 4,835.00 | -1.83% | 14,186 |
| Dec 24, 2025 | 4,910.00 | 4,935.00 | 4,870.00 | 4,925.00 | 4,925.00 | 0.31% | 27,235 |
| Dec 23, 2025 | 4,980.00 | 5,020.00 | 4,910.00 | 4,910.00 | 4,910.00 | -1.80% | 27,915 |
| Dec 22, 2025 | 5,000.00 | 5,100.00 | 4,960.00 | 5,000.00 | 5,000.00 | 0.20% | 19,875 |
| Dec 19, 2025 | 5,040.00 | 5,080.00 | 4,965.00 | 4,990.00 | 4,990.00 | -1.19% | 28,197 |