P&H Tech Co., Ltd. (KOSDAQ:239890)
South Korea · Delayed Price · Currency is KRW 3,400.00
-50.00 (-1.45%)
At close: Sep 11, 2026
P&H Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 3,450.00 | 3,540.00 | 3,365.00 | 3,400.00 | 3,400.00 | -1.45% | 44,790 |
| Sep 10, 2026 | 3,370.00 | 3,470.00 | 3,310.00 | 3,450.00 | 3,450.00 | 1.62% | 25,658 |
| Sep 9, 2026 | 3,305.00 | 3,425.00 | 3,280.00 | 3,395.00 | 3,395.00 | 2.72% | 24,821 |
| Sep 8, 2026 | 3,400.00 | 3,485.00 | 3,260.00 | 3,305.00 | 3,305.00 | -2.79% | 37,240 |
| Sep 7, 2026 | 3,585.00 | 3,585.00 | 3,400.00 | 3,400.00 | 3,400.00 | -4.23% | 22,459 |
| Sep 4, 2026 | 3,415.00 | 3,550.00 | 3,355.00 | 3,550.00 | 3,550.00 | 4.57% | 26,473 |
| Sep 3, 2026 | 3,345.00 | 3,575.00 | 3,290.00 | 3,395.00 | 3,395.00 | 1.49% | 35,151 |
| Sep 2, 2026 | 3,420.00 | 3,440.00 | 3,315.00 | 3,345.00 | 3,345.00 | -1.62% | 3,408 |
| Sep 1, 2026 | 3,370.00 | 3,445.00 | 3,350.00 | 3,400.00 | 3,400.00 | -0.29% | 2,234 |
| Aug 31, 2026 | 3,305.00 | 3,410.00 | 3,210.00 | 3,410.00 | 3,410.00 | 1.64% | 14,484 |
| Aug 28, 2026 | 3,250.00 | 3,370.00 | 3,200.00 | 3,355.00 | 3,355.00 | 2.44% | 7,369 |
| Aug 27, 2026 | 3,305.00 | 3,350.00 | 3,260.00 | 3,275.00 | 3,275.00 | -1.95% | 5,222 |
| Aug 26, 2026 | 3,280.00 | 3,390.00 | 3,280.00 | 3,340.00 | 3,340.00 | 0.30% | 5,259 |
| Aug 25, 2026 | 3,105.00 | 3,330.00 | 3,100.00 | 3,330.00 | 3,330.00 | 4.72% | 9,698 |
| Aug 24, 2026 | 3,125.00 | 3,225.00 | 3,070.00 | 3,180.00 | 3,180.00 | 1.76% | 10,798 |
| Aug 21, 2026 | 3,290.00 | 3,290.00 | 3,090.00 | 3,125.00 | 3,125.00 | -4.58% | 11,714 |
| Aug 20, 2026 | 3,345.00 | 3,435.00 | 3,250.00 | 3,275.00 | 3,275.00 | 0.61% | 11,804 |
| Aug 19, 2026 | 3,465.00 | 3,485.00 | 3,235.00 | 3,255.00 | 3,255.00 | -6.06% | 16,306 |
| Aug 18, 2026 | 3,595.00 | 3,650.00 | 3,440.00 | 3,465.00 | 3,465.00 | -3.62% | 12,926 |
| Aug 14, 2026 | 3,510.00 | 3,620.00 | 3,510.00 | 3,595.00 | 3,595.00 | -0.69% | 2,809 |
| Aug 13, 2026 | 3,550.00 | 3,630.00 | 3,460.00 | 3,620.00 | 3,620.00 | 1.97% | 7,051 |
| Aug 12, 2026 | 3,515.00 | 3,600.00 | 3,380.00 | 3,550.00 | 3,550.00 | -0.42% | 14,921 |
| Aug 11, 2026 | 3,605.00 | 3,660.00 | 3,500.00 | 3,565.00 | 3,565.00 | -1.11% | 12,892 |
| Aug 10, 2026 | 3,510.00 | 3,605.00 | 3,415.00 | 3,605.00 | 3,605.00 | 3.30% | 5,982 |
| Aug 7, 2026 | 3,500.00 | 3,600.00 | 3,475.00 | 3,490.00 | 3,490.00 | 0.29% | 4,754 |
| Aug 6, 2026 | 3,575.00 | 3,585.00 | 3,430.00 | 3,480.00 | 3,480.00 | -2.52% | 10,982 |
| Aug 5, 2026 | 3,500.00 | 3,590.00 | 3,500.00 | 3,570.00 | 3,570.00 | 2.00% | 6,340 |
| Aug 4, 2026 | 3,275.00 | 3,590.00 | 3,260.00 | 3,500.00 | 3,500.00 | 4.01% | 36,415 |
| Aug 3, 2026 | 3,200.00 | 3,445.00 | 3,195.00 | 3,365.00 | 3,365.00 | 2.28% | 11,616 |
| Jul 31, 2026 | 3,000.00 | 3,300.00 | 3,000.00 | 3,290.00 | 3,290.00 | 12.86% | 17,719 |
| Jul 30, 2026 | 2,770.00 | 3,045.00 | 2,770.00 | 2,915.00 | 2,915.00 | - | 36,289 |
| Jul 29, 2026 | 3,210.00 | 3,260.00 | 2,890.00 | 2,915.00 | 2,915.00 | -8.48% | 48,442 |
| Jul 28, 2026 | 3,210.00 | 3,450.00 | 3,160.00 | 3,185.00 | 3,185.00 | -10.28% | 48,663 |
| Jul 27, 2026 | 3,575.00 | 3,575.00 | 3,400.00 | 3,550.00 | 3,550.00 | 2.01% | 7,206 |
| Jul 24, 2026 | 3,530.00 | 3,545.00 | 3,435.00 | 3,480.00 | 3,480.00 | -1.42% | 5,080 |
| Jul 23, 2026 | 3,355.00 | 3,550.00 | 3,355.00 | 3,530.00 | 3,530.00 | 2.92% | 9,581 |
| Jul 22, 2026 | 3,375.00 | 3,465.00 | 3,340.00 | 3,430.00 | 3,430.00 | 1.63% | 12,388 |
| Jul 21, 2026 | 3,205.00 | 3,440.00 | 3,205.00 | 3,375.00 | 3,375.00 | 2.27% | 21,178 |
| Jul 20, 2026 | 3,490.00 | 3,510.00 | 3,300.00 | 3,300.00 | 3,300.00 | -5.44% | 23,981 |
| Jul 16, 2026 | 3,400.00 | 3,490.00 | 3,375.00 | 3,490.00 | 3,490.00 | -0.14% | 9,138 |
| Jul 15, 2026 | 3,330.00 | 3,525.00 | 3,330.00 | 3,495.00 | 3,495.00 | 5.11% | 12,433 |
| Jul 14, 2026 | 3,315.00 | 3,535.00 | 3,270.00 | 3,325.00 | 3,325.00 | -3.62% | 37,564 |
| Jul 13, 2026 | 3,720.00 | 3,800.00 | 3,450.00 | 3,450.00 | 3,450.00 | -8.00% | 27,607 |
| Jul 10, 2026 | 3,510.00 | 3,750.00 | 3,510.00 | 3,750.00 | 3,750.00 | 6.08% | 9,908 |
| Jul 9, 2026 | 3,400.00 | 3,610.00 | 3,400.00 | 3,535.00 | 3,535.00 | - | 18,073 |
| Jul 8, 2026 | 3,830.00 | 3,850.00 | 3,495.00 | 3,535.00 | 3,535.00 | -8.42% | 35,473 |
| Jul 7, 2026 | 3,925.00 | 3,985.00 | 3,805.00 | 3,860.00 | 3,860.00 | -1.66% | 44,997 |
| Jul 6, 2026 | 3,745.00 | 3,980.00 | 3,745.00 | 3,925.00 | 3,925.00 | 4.81% | 44,345 |
| Jul 3, 2026 | 3,575.00 | 3,755.00 | 3,455.00 | 3,745.00 | 3,745.00 | 4.76% | 39,376 |
| Jul 2, 2026 | 3,625.00 | 3,755.00 | 3,545.00 | 3,575.00 | 3,575.00 | -4.67% | 32,857 |