P&H Tech Co., Ltd. (KOSDAQ:239890)
South Korea · Delayed Price · Currency is KRW 4,475.00
-380.00 (-7.83%)
At close: May 29, 2026
P&H Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 5,300.00 | 5,320.00 | 4,990.00 | 5,160.00 | 5,160.00 | -3.19% | 99,361 |
| May 18, 2026 | 5,620.00 | 5,670.00 | 5,300.00 | 5,330.00 | 5,330.00 | -7.63% | 142,969 |
| May 15, 2026 | 6,030.00 | 6,100.00 | 5,530.00 | 5,770.00 | 5,770.00 | -2.53% | 104,160 |
| May 14, 2026 | 5,520.00 | 5,990.00 | 5,350.00 | 5,920.00 | 5,920.00 | 7.44% | 122,152 |
| May 13, 2026 | 5,410.00 | 5,600.00 | 5,290.00 | 5,510.00 | 5,510.00 | -0.18% | 74,225 |
| May 12, 2026 | 5,780.00 | 5,780.00 | 5,310.00 | 5,520.00 | 5,520.00 | -4.99% | 152,457 |
| May 11, 2026 | 5,690.00 | 5,970.00 | 5,560.00 | 5,810.00 | 5,810.00 | 2.11% | 175,127 |
| May 8, 2026 | 5,870.00 | 5,880.00 | 5,590.00 | 5,690.00 | 5,690.00 | -2.90% | 88,979 |
| May 7, 2026 | 6,140.00 | 6,140.00 | 5,770.00 | 5,860.00 | 5,860.00 | -4.72% | 156,361 |
| May 6, 2026 | 6,150.00 | 6,160.00 | 5,920.00 | 6,150.00 | 6,150.00 | - | 74,421 |
| May 4, 2026 | 6,310.00 | 6,360.00 | 6,080.00 | 6,150.00 | 6,150.00 | -0.65% | 88,324 |
| Apr 30, 2026 | 6,400.00 | 6,560.00 | 6,150.00 | 6,190.00 | 6,190.00 | -3.43% | 88,006 |
| Apr 29, 2026 | 6,630.00 | 6,630.00 | 6,370.00 | 6,410.00 | 6,410.00 | -3.32% | 64,787 |
| Apr 28, 2026 | 6,640.00 | 6,700.00 | 6,440.00 | 6,630.00 | 6,630.00 | -0.15% | 138,893 |
| Apr 27, 2026 | 6,690.00 | 6,780.00 | 6,490.00 | 6,640.00 | 6,640.00 | 1.22% | 115,526 |
| Apr 24, 2026 | 6,600.00 | 6,710.00 | 6,450.00 | 6,560.00 | 6,560.00 | -0.76% | 147,137 |
| Apr 23, 2026 | 6,760.00 | 6,800.00 | 6,290.00 | 6,610.00 | 6,610.00 | -2.07% | 255,290 |
| Apr 22, 2026 | 6,130.00 | 7,070.00 | 6,130.00 | 6,750.00 | 6,750.00 | 10.47% | 864,733 |
| Apr 21, 2026 | 5,900.00 | 6,210.00 | 5,780.00 | 6,110.00 | 6,110.00 | 3.74% | 161,512 |
| Apr 20, 2026 | 5,950.00 | 6,030.00 | 5,800.00 | 5,890.00 | 5,890.00 | 1.03% | 113,304 |
| Apr 17, 2026 | 5,470.00 | 5,900.00 | 5,440.00 | 5,830.00 | 5,830.00 | 6.78% | 237,787 |
| Apr 16, 2026 | 5,450.00 | 5,640.00 | 5,350.00 | 5,460.00 | 5,460.00 | 0.55% | 93,204 |
| Apr 15, 2026 | 5,190.00 | 5,460.00 | 5,150.00 | 5,430.00 | 5,430.00 | 4.02% | 126,543 |
| Apr 14, 2026 | 5,260.00 | 5,290.00 | 5,200.00 | 5,220.00 | 5,220.00 | -0.38% | 45,593 |
| Apr 13, 2026 | 5,090.00 | 5,250.00 | 5,030.00 | 5,240.00 | 5,240.00 | 1.95% | 75,852 |
| Apr 10, 2026 | 4,945.00 | 5,230.00 | 4,940.00 | 5,140.00 | 5,140.00 | 3.84% | 94,497 |
| Apr 9, 2026 | 4,770.00 | 5,360.00 | 4,735.00 | 4,950.00 | 4,950.00 | 3.77% | 641,520 |
| Apr 8, 2026 | 4,650.00 | 4,820.00 | 4,650.00 | 4,770.00 | 4,770.00 | 2.69% | 21,848 |
| Apr 7, 2026 | 4,670.00 | 4,700.00 | 4,555.00 | 4,645.00 | 4,645.00 | - | 22,245 |
| Apr 6, 2026 | 4,560.00 | 4,865.00 | 4,550.00 | 4,645.00 | 4,645.00 | 2.43% | 56,514 |
| Apr 3, 2026 | 4,645.00 | 4,770.00 | 4,485.00 | 4,535.00 | 4,535.00 | -1.20% | 65,026 |
| Apr 2, 2026 | 4,850.00 | 4,855.00 | 4,500.00 | 4,590.00 | 4,590.00 | -4.47% | 52,777 |
| Apr 1, 2026 | 4,790.00 | 4,865.00 | 4,690.00 | 4,805.00 | 4,805.00 | 1.69% | 59,437 |
| Mar 31, 2026 | 4,825.00 | 4,825.00 | 4,650.00 | 4,725.00 | 4,725.00 | -2.07% | 60,278 |
| Mar 30, 2026 | 4,900.00 | 5,010.00 | 4,765.00 | 4,825.00 | 4,825.00 | -3.88% | 38,230 |
| Mar 27, 2026 | 5,070.00 | 5,070.00 | 4,885.00 | 5,020.00 | 5,020.00 | 0.40% | 24,431 |
| Mar 26, 2026 | 5,190.00 | 5,190.00 | 5,000.00 | 5,000.00 | 5,000.00 | -3.66% | 27,062 |
| Mar 25, 2026 | 4,995.00 | 5,220.00 | 4,910.00 | 5,190.00 | 5,190.00 | 5.92% | 53,905 |
| Mar 24, 2026 | 4,875.00 | 5,040.00 | 4,800.00 | 4,900.00 | 4,900.00 | 0.62% | 23,352 |
| Mar 23, 2026 | 5,010.00 | 5,010.00 | 4,700.00 | 4,870.00 | 4,870.00 | -3.18% | 28,613 |
| Mar 20, 2026 | 4,955.00 | 5,340.00 | 4,955.00 | 5,030.00 | 5,030.00 | 1.93% | 118,564 |
| Mar 19, 2026 | 4,880.00 | 5,080.00 | 4,790.00 | 4,935.00 | 4,935.00 | 0.61% | 72,993 |
| Mar 18, 2026 | 4,900.00 | 4,940.00 | 4,830.00 | 4,905.00 | 4,905.00 | 0.20% | 24,765 |