P&H Tech Co., Ltd. (KOSDAQ:239890)
South Korea · Delayed Price · Currency is KRW 3,290.00
+375.00 (12.86%)
At close: Jul 31, 2026
P&H Tech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2026 | 3,615.00 | 3,795.00 | 3,605.00 | 3,750.00 | 3,750.00 | 2.88% | 35,884 |
| Jun 30, 2026 | 3,450.00 | 3,660.00 | 3,450.00 | 3,645.00 | 3,645.00 | 3.70% | 25,097 |
| Jun 29, 2026 | 3,210.00 | 3,525.00 | 3,210.00 | 3,515.00 | 3,515.00 | 8.66% | 37,432 |
| Jun 26, 2026 | 3,440.00 | 3,460.00 | 3,150.00 | 3,235.00 | 3,235.00 | -6.64% | 46,549 |
| Jun 25, 2026 | 3,345.00 | 3,490.00 | 3,345.00 | 3,465.00 | 3,465.00 | 3.74% | 19,442 |
| Jun 24, 2026 | 3,385.00 | 3,475.00 | 3,310.00 | 3,340.00 | 3,340.00 | -1.04% | 55,400 |
| Jun 23, 2026 | 3,660.00 | 3,670.00 | 3,300.00 | 3,375.00 | 3,375.00 | -8.54% | 60,291 |
| Jun 22, 2026 | 3,600.00 | 3,690.00 | 3,520.00 | 3,690.00 | 3,690.00 | 0.14% | 20,768 |
| Jun 19, 2026 | 3,830.00 | 3,835.00 | 3,540.00 | 3,685.00 | 3,685.00 | -4.41% | 50,887 |
| Jun 18, 2026 | 4,060.00 | 4,060.00 | 3,780.00 | 3,855.00 | 3,855.00 | -5.75% | 26,716 |
| Jun 17, 2026 | 4,100.00 | 4,190.00 | 4,010.00 | 4,090.00 | 4,090.00 | -0.24% | 16,777 |
| Jun 16, 2026 | 4,175.00 | 4,175.00 | 3,900.00 | 4,100.00 | 4,100.00 | -0.61% | 27,783 |
| Jun 15, 2026 | 4,075.00 | 4,125.00 | 3,830.00 | 4,125.00 | 4,125.00 | 1.23% | 18,391 |
| Jun 12, 2026 | 3,810.00 | 4,095.00 | 3,800.00 | 4,075.00 | 4,075.00 | 6.96% | 27,757 |
| Jun 11, 2026 | 3,660.00 | 3,845.00 | 3,550.00 | 3,810.00 | 3,810.00 | 3.25% | 28,416 |
| Jun 10, 2026 | 3,760.00 | 3,800.00 | 3,535.00 | 3,690.00 | 3,690.00 | -2.89% | 25,942 |
| Jun 9, 2026 | 3,420.00 | 4,000.00 | 3,420.00 | 3,800.00 | 3,800.00 | 9.51% | 58,515 |
| Jun 8, 2026 | 3,505.00 | 3,780.00 | 3,400.00 | 3,470.00 | 3,470.00 | -8.68% | 94,798 |
| Jun 5, 2026 | 3,985.00 | 3,990.00 | 3,695.00 | 3,800.00 | 3,800.00 | -4.64% | 90,135 |
| Jun 4, 2026 | 4,070.00 | 4,145.00 | 3,930.00 | 3,985.00 | 3,985.00 | -1.12% | 41,106 |
| Jun 2, 2026 | 4,170.00 | 4,195.00 | 3,940.00 | 4,030.00 | 4,030.00 | -4.05% | 56,190 |
| Jun 1, 2026 | 4,595.00 | 4,595.00 | 4,070.00 | 4,200.00 | 4,200.00 | -6.15% | 108,847 |
| May 29, 2026 | 4,815.00 | 4,865.00 | 4,420.00 | 4,475.00 | 4,475.00 | -7.83% | 74,492 |
| May 28, 2026 | 4,510.00 | 4,900.00 | 4,415.00 | 4,855.00 | 4,855.00 | 8.73% | 124,725 |
| May 27, 2026 | 4,810.00 | 4,810.00 | 4,330.00 | 4,465.00 | 4,465.00 | -6.59% | 135,060 |
| May 26, 2026 | 5,090.00 | 5,100.00 | 4,775.00 | 4,780.00 | 4,780.00 | -4.97% | 93,393 |
| May 22, 2026 | 4,810.00 | 5,060.00 | 4,810.00 | 5,030.00 | 5,030.00 | 4.68% | 72,607 |
| May 21, 2026 | 4,875.00 | 5,080.00 | 4,795.00 | 4,805.00 | 4,805.00 | -0.93% | 74,899 |
| May 20, 2026 | 5,120.00 | 5,150.00 | 4,840.00 | 4,850.00 | 4,850.00 | -6.01% | 45,380 |