Skip to main content
logo
P&H Tech Co., Ltd. (KOSDAQ:239890)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,700.00
+110.00 (3.06%)
At close: Oct 2, 2026

P&H Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20263,605.003,715.003,605.003,700.003,700.003.06%17,151
Oct 1, 20263,685.003,700.003,575.003,590.003,590.000.28%17,174
Sep 30, 20263,585.003,680.003,470.003,580.003,580.00-0.14%48,043
Sep 29, 20263,555.003,585.003,505.003,585.003,585.000.84%2,539
Sep 28, 20263,580.003,640.003,510.003,555.003,555.00-0.28%10,232
Sep 23, 20263,530.003,685.003,515.003,565.003,565.00-0.28%14,444
Sep 22, 20263,610.003,610.003,525.003,575.003,575.001.13%5,110
Sep 21, 20263,610.003,610.003,525.003,535.003,535.00-1.39%9,469
Sep 18, 20263,500.003,590.003,500.003,585.003,585.001.41%22,088
Sep 17, 20263,475.003,545.003,425.003,535.003,535.001.58%9,153
Sep 16, 20263,555.003,555.003,420.003,480.003,480.00-0.57%5,504
Sep 15, 20263,555.003,555.003,430.003,500.003,500.001.01%13,091
Sep 14, 20263,490.003,570.003,360.003,465.003,465.001.91%24,219
Sep 11, 20263,450.003,540.003,365.003,400.003,400.00-1.45%44,790
Sep 10, 20263,370.003,470.003,310.003,450.003,450.001.62%25,658
Sep 9, 20263,305.003,425.003,280.003,395.003,395.002.72%24,821
Sep 8, 20263,400.003,485.003,260.003,305.003,305.00-2.79%37,240
Sep 7, 20263,585.003,585.003,400.003,400.003,400.00-4.23%22,459
Sep 4, 20263,415.003,550.003,355.003,550.003,550.004.57%26,473
Sep 3, 20263,345.003,575.003,290.003,395.003,395.001.49%35,151
Sep 2, 20263,420.003,440.003,315.003,345.003,345.00-1.62%3,408
Sep 1, 20263,370.003,445.003,350.003,400.003,400.00-0.29%2,234
Aug 31, 20263,305.003,410.003,210.003,410.003,410.001.64%14,484
Aug 28, 20263,250.003,370.003,200.003,355.003,355.002.44%7,369
Aug 27, 20263,305.003,350.003,260.003,275.003,275.00-1.95%5,222
Aug 26, 20263,280.003,390.003,280.003,340.003,340.000.30%5,259
Aug 25, 20263,105.003,330.003,100.003,330.003,330.004.72%9,698
Aug 24, 20263,125.003,225.003,070.003,180.003,180.001.76%10,798
Aug 21, 20263,290.003,290.003,090.003,125.003,125.00-4.58%11,714
Aug 20, 20263,345.003,435.003,250.003,275.003,275.000.61%11,804
Aug 19, 20263,465.003,485.003,235.003,255.003,255.00-6.06%16,306
Aug 18, 20263,595.003,650.003,440.003,465.003,465.00-3.62%12,926
Aug 14, 20263,510.003,620.003,510.003,595.003,595.00-0.69%2,809
Aug 13, 20263,550.003,630.003,460.003,620.003,620.001.97%7,051
Aug 12, 20263,515.003,600.003,380.003,550.003,550.00-0.42%14,921
Aug 11, 20263,605.003,660.003,500.003,565.003,565.00-1.11%12,892
Aug 10, 20263,510.003,605.003,415.003,605.003,605.003.30%5,982
Aug 7, 20263,500.003,600.003,475.003,490.003,490.000.29%4,754
Aug 6, 20263,575.003,585.003,430.003,480.003,480.00-2.52%10,982
Aug 5, 20263,500.003,590.003,500.003,570.003,570.002.00%6,340
Aug 4, 20263,275.003,590.003,260.003,500.003,500.004.01%36,415
Aug 3, 20263,200.003,445.003,195.003,365.003,365.002.28%11,616
Jul 31, 20263,000.003,300.003,000.003,290.003,290.0012.86%17,719
Jul 30, 20262,770.003,045.002,770.002,915.002,915.00-36,289
Jul 29, 20263,210.003,260.002,890.002,915.002,915.00-8.48%48,442
Jul 28, 20263,210.003,450.003,160.003,185.003,185.00-10.28%48,663
Jul 27, 20263,575.003,575.003,400.003,550.003,550.002.01%7,206
Jul 24, 20263,530.003,545.003,435.003,480.003,480.00-1.42%5,080
Jul 23, 20263,355.003,550.003,355.003,530.003,530.002.92%9,581
Jul 22, 20263,375.003,465.003,340.003,430.003,430.001.63%12,388