P&H Tech Co., Ltd. (KOSDAQ:239890)
South Korea · Delayed Price · Currency is KRW 5,030.00
-130.00 (-2.52%)
At close: Dec 5, 2025
P&H Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 5,920.00 | 5,990.00 | 5,810.00 | 5,850.00 | 5,850.00 | -1.68% | 60,532 |
| Oct 17, 2025 | 5,980.00 | 6,000.00 | 5,860.00 | 5,950.00 | 5,950.00 | -0.83% | 63,404 |
| Oct 16, 2025 | 6,150.00 | 6,230.00 | 5,980.00 | 6,000.00 | 6,000.00 | -3.38% | 76,796 |
| Oct 15, 2025 | 6,070.00 | 6,250.00 | 6,070.00 | 6,210.00 | 6,210.00 | 1.97% | 52,074 |
| Oct 14, 2025 | 6,240.00 | 6,380.00 | 5,990.00 | 6,090.00 | 6,090.00 | -3.18% | 115,058 |
| Oct 13, 2025 | 6,000.00 | 6,300.00 | 5,950.00 | 6,290.00 | 6,290.00 | -0.16% | 95,208 |
| Oct 10, 2025 | 6,170.00 | 6,300.00 | 6,140.00 | 6,300.00 | 6,300.00 | 2.11% | 96,275 |
| Oct 2, 2025 | 6,130.00 | 6,250.00 | 6,100.00 | 6,170.00 | 6,170.00 | 1.15% | 95,966 |
| Oct 1, 2025 | 5,850.00 | 6,130.00 | 5,850.00 | 6,100.00 | 6,100.00 | 3.92% | 79,487 |
| Sep 30, 2025 | 5,920.00 | 6,030.00 | 5,810.00 | 5,870.00 | 5,870.00 | -0.17% | 43,224 |
| Sep 29, 2025 | 5,800.00 | 5,920.00 | 5,740.00 | 5,880.00 | 5,880.00 | 1.91% | 49,124 |
| Sep 26, 2025 | 6,210.00 | 6,210.00 | 5,740.00 | 5,770.00 | 5,770.00 | -6.03% | 146,206 |
| Sep 25, 2025 | 6,040.00 | 6,240.00 | 5,980.00 | 6,140.00 | 6,140.00 | 1.66% | 78,891 |
| Sep 24, 2025 | 6,080.00 | 6,200.00 | 5,910.00 | 6,040.00 | 6,040.00 | -0.66% | 89,360 |
| Sep 23, 2025 | 6,300.00 | 6,340.00 | 6,040.00 | 6,080.00 | 6,080.00 | -2.88% | 121,259 |
| Sep 22, 2025 | 6,210.00 | 6,400.00 | 6,210.00 | 6,260.00 | 6,260.00 | 1.29% | 143,125 |