Skip to main content
P&H Tech Co., Ltd. (KOSDAQ:239890)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,110.00
0.00 (0.00%)
At close: Nov 13, 2026

P&H Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 20263,110.003,145.003,030.003,110.003,110.00-3,367
Nov 12, 20263,100.003,125.003,070.003,110.003,110.000.32%2,208
Nov 11, 20263,065.003,100.002,960.003,100.003,100.004.73%8,611
Nov 10, 20262,975.003,050.002,960.002,960.002,960.00-0.67%7,306
Nov 9, 20262,785.002,980.002,785.002,980.002,980.001.71%6,098
Nov 6, 20262,800.002,930.002,750.002,930.002,930.000.17%29,006
Nov 5, 20262,975.003,025.002,905.002,925.002,925.00-0.85%8,115
Nov 4, 20262,990.003,080.002,835.002,950.002,950.00-1.34%14,664
Nov 3, 20262,900.002,995.002,900.002,990.002,990.000.84%2,777
Nov 2, 20262,965.003,015.002,940.002,965.002,965.00-6,332
Oct 30, 20263,030.003,030.002,945.002,965.002,965.00-4.20%18,344
Oct 29, 20263,175.003,175.003,050.003,095.003,095.00-0.80%5,401
Oct 28, 20263,180.003,180.003,100.003,120.003,120.000.32%10,120
Oct 27, 20263,125.003,180.003,070.003,110.003,110.00-6,163
Oct 26, 20263,135.003,180.003,080.003,110.003,110.00-0.80%1,935
Oct 23, 20263,370.003,370.003,080.003,135.003,135.00-3.39%19,860
Oct 22, 20263,420.003,420.003,210.003,245.003,245.00-2.99%7,754
Oct 21, 20263,390.003,410.003,310.003,345.003,345.00-1.04%8,308
Oct 20, 20263,350.003,410.003,300.003,380.003,380.00-0.59%9,858
Oct 19, 20263,330.003,425.003,290.003,400.003,400.002.10%4,123
Oct 16, 20263,390.003,485.003,235.003,330.003,330.00-1.62%19,575
Oct 15, 20263,545.003,580.003,275.003,385.003,385.00-4.51%14,559
Oct 14, 20263,470.003,590.003,405.003,545.003,545.001.87%21,693
Oct 13, 20263,600.003,600.003,360.003,480.003,480.00-3.33%11,990
Oct 12, 20263,855.003,890.003,580.003,600.003,600.00-5.26%11,995
Oct 8, 20263,790.003,820.003,730.003,800.003,800.000.26%2,804
Oct 7, 20263,790.003,870.003,775.003,790.003,790.00-0.52%11,651
Oct 6, 20263,675.003,810.003,675.003,810.003,810.002.97%22,263
Oct 2, 20263,605.003,715.003,605.003,700.003,700.003.06%17,151
Oct 1, 20263,685.003,700.003,575.003,590.003,590.000.28%17,174
Sep 30, 20263,585.003,680.003,470.003,580.003,580.00-0.14%48,043
Sep 29, 20263,555.003,585.003,505.003,585.003,585.000.84%2,539
Sep 28, 20263,580.003,640.003,510.003,555.003,555.00-0.28%10,232
Sep 23, 20263,530.003,685.003,515.003,565.003,565.00-0.28%14,444
Sep 22, 20263,610.003,610.003,525.003,575.003,575.001.13%5,110
Sep 21, 20263,610.003,610.003,525.003,535.003,535.00-1.39%9,469
Sep 18, 20263,500.003,590.003,500.003,585.003,585.001.41%22,088
Sep 17, 20263,475.003,545.003,425.003,535.003,535.001.58%9,153
Sep 16, 20263,555.003,555.003,420.003,480.003,480.00-0.57%5,504
Sep 15, 20263,555.003,555.003,430.003,500.003,500.001.01%13,091
Sep 14, 20263,490.003,570.003,360.003,465.003,465.001.91%24,219
Sep 11, 20263,450.003,540.003,365.003,400.003,400.00-1.45%44,790
Sep 10, 20263,370.003,470.003,310.003,450.003,450.001.62%25,658
Sep 9, 20263,305.003,425.003,280.003,395.003,395.002.72%24,821
Sep 8, 20263,400.003,485.003,260.003,305.003,305.00-2.79%37,240
Sep 7, 20263,585.003,585.003,400.003,400.003,400.00-4.23%22,459
Sep 4, 20263,415.003,550.003,355.003,550.003,550.004.57%26,473
Sep 3, 20263,345.003,575.003,290.003,395.003,395.001.49%35,151
Sep 2, 20263,420.003,440.003,315.003,345.003,345.00-1.62%3,408
Sep 1, 20263,370.003,445.003,350.003,400.003,400.00-0.29%2,234