Skip to main content
logo
P&H Tech Co., Ltd. (KOSDAQ:239890)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,125.00
-150.00 (-4.58%)
At close: Aug 21, 2026

P&H Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 21, 20263,205.003,440.003,205.003,375.003,375.002.27%21,178
Jul 20, 20263,490.003,510.003,300.003,300.003,300.00-5.44%23,981
Jul 16, 20263,400.003,490.003,375.003,490.003,490.00-0.14%9,138
Jul 15, 20263,330.003,525.003,330.003,495.003,495.005.11%12,433
Jul 14, 20263,315.003,535.003,270.003,325.003,325.00-3.62%37,564
Jul 13, 20263,720.003,800.003,450.003,450.003,450.00-8.00%27,607
Jul 10, 20263,510.003,750.003,510.003,750.003,750.006.08%9,908
Jul 9, 20263,400.003,610.003,400.003,535.003,535.00-18,073
Jul 8, 20263,830.003,850.003,495.003,535.003,535.00-8.42%35,473
Jul 7, 20263,925.003,985.003,805.003,860.003,860.00-1.66%44,997
Jul 6, 20263,745.003,980.003,745.003,925.003,925.004.81%44,345
Jul 3, 20263,575.003,755.003,455.003,745.003,745.004.76%39,376
Jul 2, 20263,625.003,755.003,545.003,575.003,575.00-4.67%32,857
Jul 1, 20263,615.003,795.003,605.003,750.003,750.002.88%35,884
Jun 30, 20263,450.003,660.003,450.003,645.003,645.003.70%25,097
Jun 29, 20263,210.003,525.003,210.003,515.003,515.008.66%37,432
Jun 26, 20263,440.003,460.003,150.003,235.003,235.00-6.64%46,549
Jun 25, 20263,345.003,490.003,345.003,465.003,465.003.74%19,442
Jun 24, 20263,385.003,475.003,310.003,340.003,340.00-1.04%55,400
Jun 23, 20263,660.003,670.003,300.003,375.003,375.00-8.54%60,291
Jun 22, 20263,600.003,690.003,520.003,690.003,690.000.14%20,768
Jun 19, 20263,830.003,835.003,540.003,685.003,685.00-4.41%50,887
Jun 18, 20264,060.004,060.003,780.003,855.003,855.00-5.75%26,716
Jun 17, 20264,100.004,190.004,010.004,090.004,090.00-0.24%16,777
Jun 16, 20264,175.004,175.003,900.004,100.004,100.00-0.61%27,783
Jun 15, 20264,075.004,125.003,830.004,125.004,125.001.23%18,391
Jun 12, 20263,810.004,095.003,800.004,075.004,075.006.96%27,757
Jun 11, 20263,660.003,845.003,550.003,810.003,810.003.25%28,416