P&H Tech Co., Ltd. (KOSDAQ:239890)
South Korea · Delayed Price · Currency is KRW 4,805.00
-30.00 (-0.62%)
At close: Dec 29, 2025
P&H Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 5,050.00 | 5,100.00 | 4,970.00 | 5,050.00 | 5,050.00 | -1.37% | 17,361 |
| Dec 17, 2025 | 4,905.00 | 5,190.00 | 4,905.00 | 5,120.00 | 5,120.00 | 4.28% | 36,138 |
| Dec 16, 2025 | 5,200.00 | 5,200.00 | 4,910.00 | 4,910.00 | 4,910.00 | -4.66% | 24,958 |
| Dec 15, 2025 | 5,040.00 | 5,150.00 | 4,947.00 | 5,150.00 | 5,150.00 | 2.18% | 26,379 |
| Dec 12, 2025 | 5,090.00 | 5,090.00 | 4,970.00 | 5,040.00 | 5,040.00 | -0.59% | 19,341 |
| Dec 11, 2025 | 5,150.00 | 5,150.00 | 4,955.00 | 5,070.00 | 5,070.00 | 2.42% | 15,171 |
| Dec 10, 2025 | 5,060.00 | 5,060.00 | 4,945.00 | 4,950.00 | 4,950.00 | -0.90% | 19,075 |
| Dec 9, 2025 | 5,050.00 | 5,070.00 | 4,940.00 | 4,995.00 | 4,995.00 | -0.89% | 16,931 |
| Dec 8, 2025 | 5,030.00 | 5,050.00 | 4,980.00 | 5,040.00 | 5,040.00 | 0.20% | 27,327 |
| Dec 5, 2025 | 5,100.00 | 5,150.00 | 4,965.00 | 5,030.00 | 5,030.00 | -2.52% | 25,195 |
| Dec 4, 2025 | 5,170.00 | 5,170.00 | 5,010.00 | 5,160.00 | 5,160.00 | - | 19,646 |
| Dec 3, 2025 | 5,230.00 | 5,230.00 | 5,110.00 | 5,160.00 | 5,160.00 | -0.39% | 26,239 |
| Dec 2, 2025 | 5,200.00 | 5,210.00 | 5,090.00 | 5,180.00 | 5,180.00 | 0.19% | 13,310 |
| Dec 1, 2025 | 5,170.00 | 5,230.00 | 5,080.00 | 5,170.00 | 5,170.00 | 0.19% | 40,562 |
| Nov 28, 2025 | 5,020.00 | 5,160.00 | 4,900.00 | 5,160.00 | 5,160.00 | 3.41% | 35,463 |
| Nov 27, 2025 | 5,030.00 | 5,110.00 | 4,950.00 | 4,990.00 | 4,990.00 | 0.20% | 29,049 |
| Nov 26, 2025 | 4,890.00 | 5,000.00 | 4,875.00 | 4,980.00 | 4,980.00 | 1.84% | 28,353 |
| Nov 25, 2025 | 4,760.00 | 5,000.00 | 4,755.00 | 4,890.00 | 4,890.00 | 3.16% | 29,407 |
| Nov 24, 2025 | 4,790.00 | 4,845.00 | 4,695.00 | 4,740.00 | 4,740.00 | -1.04% | 11,104 |
| Nov 21, 2025 | 4,880.00 | 4,950.00 | 4,790.00 | 4,790.00 | 4,790.00 | -1.84% | 39,608 |
| Nov 20, 2025 | 4,680.00 | 4,940.00 | 4,680.00 | 4,880.00 | 4,880.00 | 4.27% | 13,863 |
| Nov 19, 2025 | 4,580.00 | 4,850.00 | 4,480.00 | 4,680.00 | 4,680.00 | 1.19% | 58,929 |
| Nov 18, 2025 | 4,810.00 | 4,885.00 | 4,590.00 | 4,625.00 | 4,625.00 | -4.84% | 64,979 |
| Nov 17, 2025 | 5,030.00 | 5,030.00 | 4,840.00 | 4,860.00 | 4,860.00 | -1.52% | 30,993 |
| Nov 14, 2025 | 5,090.00 | 5,090.00 | 4,920.00 | 4,935.00 | 4,935.00 | -3.61% | 27,075 |
| Nov 13, 2025 | 5,090.00 | 5,140.00 | 5,000.00 | 5,120.00 | 5,120.00 | 0.20% | 28,639 |
| Nov 12, 2025 | 5,070.00 | 5,140.00 | 4,990.00 | 5,110.00 | 5,110.00 | 0.79% | 23,294 |
| Nov 11, 2025 | 4,960.00 | 5,100.00 | 4,960.00 | 5,070.00 | 5,070.00 | 2.22% | 34,448 |
| Nov 10, 2025 | 4,820.00 | 4,990.00 | 4,820.00 | 4,960.00 | 4,960.00 | 2.27% | 28,961 |
| Nov 7, 2025 | 4,935.00 | 5,050.00 | 4,800.00 | 4,850.00 | 4,850.00 | -3.96% | 58,552 |
| Nov 6, 2025 | 5,000.00 | 5,130.00 | 4,915.00 | 5,050.00 | 5,050.00 | 1.20% | 41,091 |
| Nov 5, 2025 | 5,150.00 | 5,190.00 | 4,815.00 | 4,990.00 | 4,990.00 | -3.11% | 120,803 |
| Nov 4, 2025 | 5,260.00 | 5,320.00 | 5,150.00 | 5,150.00 | 5,150.00 | -2.09% | 41,450 |
| Nov 3, 2025 | 5,500.00 | 5,500.00 | 5,220.00 | 5,260.00 | 5,260.00 | -1.50% | 35,896 |
| Oct 31, 2025 | 5,260.00 | 5,420.00 | 5,230.00 | 5,340.00 | 5,340.00 | 1.52% | 32,471 |
| Oct 30, 2025 | 5,470.00 | 5,480.00 | 5,250.00 | 5,260.00 | 5,260.00 | -3.66% | 69,774 |
| Oct 29, 2025 | 5,460.00 | 5,520.00 | 5,400.00 | 5,460.00 | 5,460.00 | - | 48,609 |
| Oct 28, 2025 | 5,460.00 | 5,550.00 | 5,370.00 | 5,460.00 | 5,460.00 | - | 64,450 |
| Oct 27, 2025 | 5,400.00 | 5,490.00 | 5,350.00 | 5,460.00 | 5,460.00 | 1.11% | 76,219 |
| Oct 24, 2025 | 5,550.00 | 5,570.00 | 5,350.00 | 5,400.00 | 5,400.00 | -2.00% | 117,460 |
| Oct 23, 2025 | 5,650.00 | 5,690.00 | 5,500.00 | 5,510.00 | 5,510.00 | -3.33% | 67,599 |
| Oct 22, 2025 | 5,740.00 | 5,740.00 | 5,470.00 | 5,700.00 | 5,700.00 | 0.18% | 78,498 |
| Oct 21, 2025 | 5,850.00 | 5,930.00 | 5,690.00 | 5,690.00 | 5,690.00 | -2.74% | 128,036 |