Skip to main content
logo
Pyung Hwa Holdings Co., Ltd. (KRX:010770)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,700.00
+35.00 (0.95%)
Last updated: Nov 24, 2025, 12:36 PM KST

Pyung Hwa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20253,775.003,805.003,610.003,640.003,640.00-3.58%90,347
Oct 2, 20253,745.003,790.003,745.003,775.003,775.000.80%21,888
Oct 1, 20253,760.003,780.003,725.003,745.003,745.00-0.13%37,756
Sep 30, 20253,830.003,835.003,745.003,750.003,750.00-2.09%40,445
Sep 29, 20253,770.003,845.003,770.003,830.003,830.001.59%33,546
Sep 26, 20253,855.003,890.003,750.003,770.003,770.00-2.58%74,120
Sep 25, 20253,810.003,915.003,810.003,870.003,870.001.57%55,279
Sep 24, 20253,865.003,920.003,710.003,810.003,810.00-1.30%104,641
Sep 23, 20253,930.003,950.003,840.003,860.003,860.00-1.78%133,052
Sep 22, 20253,990.004,010.003,925.003,930.003,930.00-1.50%94,078
Sep 19, 20254,000.004,030.003,970.003,990.003,990.00-0.25%76,309
Sep 18, 20254,010.004,045.004,000.004,000.004,000.00-0.37%54,167
Sep 17, 20254,050.004,065.004,000.004,015.004,015.00-0.86%58,690
Sep 16, 20254,000.004,080.004,000.004,050.004,050.001.25%70,952
Sep 15, 20254,120.004,120.003,980.004,000.004,000.00-1.23%98,462
Sep 12, 20254,050.004,125.004,020.004,050.004,050.000.37%131,219
Sep 11, 20254,045.004,095.004,000.004,035.004,035.00-0.25%88,922