P&H Tech Co., Ltd. (KOSDAQ:239890)
South Korea · Delayed Price · Currency is KRW 5,690.00
-170.00 (-2.90%)
At close: May 8, 2026
P&H Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5,870.00 | 5,880.00 | 5,590.00 | 5,690.00 | 5,690.00 | -2.90% | 88,952 |
| May 7, 2026 | 6,140.00 | 6,140.00 | 5,770.00 | 5,860.00 | 5,860.00 | -4.72% | 156,360 |
| May 6, 2026 | 6,150.00 | 6,160.00 | 5,920.00 | 6,150.00 | 6,150.00 | - | 74,264 |
| May 4, 2026 | 6,310.00 | 6,360.00 | 6,080.00 | 6,150.00 | 6,150.00 | -0.65% | 88,279 |
| 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% | 64,040 |
| Apr 28, 2026 | 6,640.00 | 6,700.00 | 6,440.00 | 6,630.00 | 6,630.00 | -0.15% | 138,548 |
| 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% | 146,685 |
| 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% | 113,079 |
| Apr 17, 2026 | 5,470.00 | 5,900.00 | 5,440.00 | 5,830.00 | 5,830.00 | 6.78% | 237,279 |
| 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% | 126,112 |
| Apr 14, 2026 | 5,260.00 | 5,290.00 | 5,200.00 | 5,220.00 | 5,220.00 | -0.38% | 45,589 |
| Apr 13, 2026 | 5,090.00 | 5,250.00 | 5,030.00 | 5,240.00 | 5,240.00 | 1.95% | 75,733 |
| Apr 10, 2026 | 4,945.00 | 5,230.00 | 4,940.00 | 5,140.00 | 5,140.00 | 3.84% | 94,471 |
| Apr 9, 2026 | 4,770.00 | 5,360.00 | 4,735.00 | 4,950.00 | 4,950.00 | 3.77% | 641,391 |
| 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% | 56,039 |
| Apr 3, 2026 | 4,645.00 | 4,770.00 | 4,485.00 | 4,535.00 | 4,535.00 | -1.20% | 64,924 |
| Apr 2, 2026 | 4,850.00 | 4,855.00 | 4,500.00 | 4,590.00 | 4,590.00 | -4.47% | 51,833 |
| Apr 1, 2026 | 4,790.00 | 4,865.00 | 4,690.00 | 4,805.00 | 4,805.00 | 1.69% | 59,215 |
| 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% | 38,207 |
| 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% | 26,982 |
| Mar 25, 2026 | 4,995.00 | 5,220.00 | 4,910.00 | 5,190.00 | 5,190.00 | 5.92% | 53,399 |
| Mar 24, 2026 | 4,875.00 | 5,040.00 | 4,800.00 | 4,900.00 | 4,900.00 | 0.62% | 22,852 |
| Mar 23, 2026 | 5,010.00 | 5,010.00 | 4,700.00 | 4,870.00 | 4,870.00 | -3.18% | 28,509 |
| Mar 20, 2026 | 4,955.00 | 5,340.00 | 4,955.00 | 5,030.00 | 5,030.00 | 1.93% | 118,384 |
| 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% | 24,727 |
| Mar 17, 2026 | 4,800.00 | 4,900.00 | 4,780.00 | 4,895.00 | 4,895.00 | 1.98% | 16,847 |
| Mar 16, 2026 | 4,740.00 | 4,830.00 | 4,635.00 | 4,800.00 | 4,800.00 | -0.62% | 18,580 |
| Mar 13, 2026 | 4,800.00 | 4,860.00 | 4,700.00 | 4,830.00 | 4,830.00 | 0.10% | 8,267 |
| Mar 12, 2026 | 4,915.00 | 4,915.00 | 4,750.00 | 4,825.00 | 4,825.00 | -0.82% | 19,837 |
| Mar 11, 2026 | 4,755.00 | 4,920.00 | 4,720.00 | 4,865.00 | 4,865.00 | 2.31% | 27,925 |
| Mar 10, 2026 | 4,560.00 | 4,850.00 | 4,560.00 | 4,755.00 | 4,755.00 | 5.32% | 26,818 |
| Mar 9, 2026 | 4,805.00 | 4,805.00 | 4,450.00 | 4,515.00 | 4,515.00 | -7.10% | 56,799 |
| Mar 6, 2026 | 4,705.00 | 4,860.00 | 4,660.00 | 4,860.00 | 4,860.00 | 1.14% | 40,794 |
| Mar 5, 2026 | 4,555.00 | 4,840.00 | 4,540.00 | 4,805.00 | 4,805.00 | 10.21% | 42,859 |
| Mar 4, 2026 | 4,760.00 | 4,900.00 | 4,255.00 | 4,360.00 | 4,360.00 | -11.20% | 136,290 |
| Mar 3, 2026 | 4,985.00 | 5,120.00 | 4,845.00 | 4,910.00 | 4,910.00 | -2.39% | 87,590 |
| Feb 27, 2026 | 5,160.00 | 5,200.00 | 5,010.00 | 5,030.00 | 5,030.00 | -2.52% | 51,656 |
| Feb 26, 2026 | 5,330.00 | 5,330.00 | 5,160.00 | 5,160.00 | 5,160.00 | -3.19% | 42,313 |
| Feb 25, 2026 | 5,370.00 | 5,450.00 | 5,260.00 | 5,330.00 | 5,330.00 | -0.56% | 98,016 |