Skip to main content
logo
Pyung Hwa Holdings Co., Ltd. (KRX:010770)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,885.00
-5.00 (-0.13%)
At close: Dec 19, 2025

Pyung Hwa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20253,890.003,910.003,820.003,885.003,885.00-0.13%18,645
Dec 18, 20253,925.003,950.003,870.003,890.003,890.00-0.89%18,547
Dec 17, 20253,900.003,980.003,900.003,925.003,925.000.64%24,386
Dec 16, 20254,015.004,015.003,900.003,900.003,900.00-2.86%36,879
Dec 15, 20253,975.004,050.003,935.004,015.004,015.000.75%41,164
Dec 12, 20253,960.004,025.003,945.003,985.003,985.00-0.38%27,156
Dec 11, 20253,900.004,070.003,870.004,000.004,000.001.78%45,186
Dec 10, 20253,980.003,980.003,890.003,930.003,930.00-1.26%48,187
Dec 9, 20254,050.004,050.003,920.003,980.003,980.00-1.73%68,194
Dec 8, 20254,060.004,095.003,992.004,050.004,050.00-45,607
Dec 5, 20253,990.004,080.003,915.004,050.004,050.001.50%97,821
Dec 4, 20253,935.004,005.003,910.003,990.003,990.001.40%78,436
Dec 3, 20253,910.003,950.003,890.003,935.003,935.000.64%49,602
Dec 2, 20253,885.003,925.003,850.003,910.003,910.000.26%38,019
Dec 1, 20253,840.003,935.003,830.003,900.003,900.001.83%63,906
Nov 28, 20253,735.003,830.003,735.003,830.003,830.002.54%43,692
Nov 27, 20253,720.003,750.003,710.003,735.003,735.000.40%26,184
Nov 26, 20253,560.003,800.003,560.003,720.003,720.002.76%66,322
Nov 25, 20253,675.003,690.003,605.003,620.003,620.00-1.50%36,021
Nov 24, 20253,665.003,720.003,620.003,675.003,675.000.27%48,422
Nov 21, 20253,685.003,720.003,600.003,665.003,665.00-0.68%30,397
Nov 20, 20253,580.003,735.003,580.003,690.003,690.003.07%37,297
Nov 19, 20253,570.003,615.003,540.003,580.003,580.00-35,364
Nov 18, 20253,625.003,645.003,550.003,580.003,580.00-1.38%64,948
Nov 17, 20253,670.003,680.003,610.003,630.003,630.00-0.27%58,546
Nov 14, 20253,650.003,735.003,630.003,640.003,640.00-1.49%42,023
Nov 13, 20253,675.003,700.003,645.003,695.003,695.000.54%28,479
Nov 12, 20253,585.003,705.003,580.003,675.003,675.001.52%48,930
Nov 11, 20253,680.003,745.003,610.003,620.003,620.00-1.63%35,837
Nov 10, 20253,520.003,760.003,520.003,680.003,680.004.55%78,013
Nov 7, 20253,575.003,575.003,495.003,520.003,520.00-1.54%55,622
Nov 6, 20253,545.003,610.003,540.003,575.003,575.000.70%40,078
Nov 5, 20253,610.003,615.003,470.003,550.003,550.00-1.39%63,208
Nov 4, 20253,680.003,725.003,600.003,600.003,600.00-2.17%53,723
Nov 3, 20253,870.003,870.003,680.003,680.003,680.00-4.42%103,338
Oct 31, 20253,890.003,940.003,820.003,850.003,850.00-1.03%61,068
Oct 30, 20254,000.004,050.003,850.003,890.003,890.00-0.26%109,710
Oct 29, 20253,860.004,015.003,860.003,900.003,900.001.04%80,188
Oct 28, 20253,890.003,930.003,825.003,860.003,860.00-0.64%65,473
Oct 27, 20253,845.003,940.003,845.003,885.003,885.001.04%69,928
Oct 24, 20253,880.003,905.003,800.003,845.003,845.00-0.90%88,777
Oct 23, 20254,025.004,025.003,855.003,880.003,880.00-3.60%83,178
Oct 22, 20253,890.004,025.003,810.004,025.004,025.003.47%93,322
Oct 21, 20253,800.003,955.003,800.003,890.003,890.001.83%87,113
Oct 20, 20253,815.003,895.003,705.003,820.003,820.000.13%106,861
Oct 17, 20253,935.003,935.003,790.003,815.003,815.00-3.90%131,391
Oct 16, 20253,775.004,055.003,775.003,970.003,970.005.87%261,036
Oct 15, 20253,675.003,775.003,665.003,750.003,750.002.46%50,001
Oct 14, 20253,780.003,780.003,635.003,660.003,660.00-1.21%49,112
Oct 13, 20253,620.003,720.003,560.003,705.003,705.001.79%58,425