Pyung Hwa Holdings Co., Ltd. (KRX:010770)
South Korea · Delayed Price · Currency is KRW 4,130.00
+55.00 (1.35%)
Last updated: Sep 9, 2025, 9:51 AM KST
Pyung Hwa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4,035.00 | 4,110.00 | 4,010.00 | 4,075.00 | 4,075.00 | 0.99% | 63,446 |
| Sep 5, 2025 | 4,170.00 | 4,170.00 | 4,005.00 | 4,035.00 | 4,035.00 | -1.59% | 78,898 |
| Sep 4, 2025 | 4,035.00 | 4,160.00 | 4,010.00 | 4,100.00 | 4,100.00 | 1.61% | 98,134 |
| Sep 3, 2025 | 4,050.00 | 4,050.00 | 3,950.00 | 4,035.00 | 4,035.00 | -0.37% | 127,424 |
| Sep 2, 2025 | 4,150.00 | 4,200.00 | 4,025.00 | 4,050.00 | 4,050.00 | -2.41% | 115,498 |
| Sep 1, 2025 | 4,160.00 | 4,190.00 | 4,085.00 | 4,150.00 | 4,150.00 | -0.24% | 129,462 |
| Aug 29, 2025 | 4,185.00 | 4,280.00 | 4,125.00 | 4,160.00 | 4,160.00 | -0.12% | 139,394 |
| Aug 28, 2025 | 4,140.00 | 4,180.00 | 4,100.00 | 4,165.00 | 4,165.00 | 0.60% | 222,512 |
| Aug 27, 2025 | 4,130.00 | 4,185.00 | 4,090.00 | 4,140.00 | 4,140.00 | 0.24% | 224,310 |
| Aug 26, 2025 | 4,555.00 | 4,870.00 | 3,940.00 | 4,130.00 | 4,130.00 | -8.93% | 1,747,346 |
| Aug 25, 2025 | 4,700.00 | 4,765.00 | 4,475.00 | 4,535.00 | 4,535.00 | -3.92% | 372,502 |
| Aug 22, 2025 | 4,585.00 | 4,750.00 | 4,560.00 | 4,720.00 | 4,720.00 | 3.06% | 237,163 |
| Aug 21, 2025 | 4,775.00 | 4,800.00 | 4,370.00 | 4,580.00 | 4,580.00 | -4.28% | 346,623 |
| Aug 20, 2025 | 4,845.00 | 4,930.00 | 4,685.00 | 4,785.00 | 4,785.00 | -1.03% | 205,137 |
| Aug 19, 2025 | 4,685.00 | 4,920.00 | 4,680.00 | 4,835.00 | 4,835.00 | 2.65% | 281,645 |
| Aug 18, 2025 | 4,635.00 | 4,770.00 | 4,600.00 | 4,710.00 | 4,710.00 | 1.84% | 199,411 |
| Aug 14, 2025 | 4,535.00 | 4,690.00 | 4,535.00 | 4,625.00 | 4,625.00 | 1.09% | 140,927 |
| Aug 13, 2025 | 4,700.00 | 4,780.00 | 4,550.00 | 4,575.00 | 4,575.00 | -3.48% | 263,230 |
| Aug 12, 2025 | 4,805.00 | 4,845.00 | 4,700.00 | 4,740.00 | 4,740.00 | -1.46% | 212,207 |
| Aug 11, 2025 | 4,925.00 | 5,040.00 | 4,765.00 | 4,810.00 | 4,810.00 | -3.51% | 262,334 |
| Aug 8, 2025 | 5,100.00 | 5,100.00 | 4,985.00 | 4,985.00 | 4,985.00 | -1.68% | 125,548 |
| Aug 7, 2025 | 5,170.00 | 5,260.00 | 5,030.00 | 5,070.00 | 5,070.00 | -2.31% | 153,619 |
| Aug 6, 2025 | 5,150.00 | 5,190.00 | 5,000.00 | 5,190.00 | 5,190.00 | 1.76% | 91,403 |
| Aug 5, 2025 | 5,230.00 | 5,350.00 | 5,090.00 | 5,100.00 | 5,100.00 | -2.49% | 174,610 |
| Aug 4, 2025 | 4,850.00 | 5,230.00 | 4,810.00 | 5,230.00 | 5,230.00 | 7.72% | 339,075 |
| Aug 1, 2025 | 5,030.00 | 5,050.00 | 4,825.00 | 4,855.00 | 4,855.00 | -3.48% | 268,289 |
| Jul 31, 2025 | 4,985.00 | 5,150.00 | 4,900.00 | 5,030.00 | 5,030.00 | 1.62% | 170,954 |
| Jul 30, 2025 | 4,980.00 | 5,070.00 | 4,920.00 | 4,950.00 | 4,950.00 | -0.60% | 213,966 |
| Jul 29, 2025 | 5,110.00 | 5,170.00 | 4,945.00 | 4,980.00 | 4,980.00 | -2.54% | 198,592 |
| Jul 28, 2025 | 5,200.00 | 5,210.00 | 5,070.00 | 5,110.00 | 5,110.00 | -1.54% | 242,800 |
| Jul 25, 2025 | 5,390.00 | 5,400.00 | 5,020.00 | 5,190.00 | 5,190.00 | -3.17% | 356,258 |
| Jul 24, 2025 | 5,340.00 | 5,530.00 | 5,280.00 | 5,360.00 | 5,360.00 | 0.94% | 445,878 |
| Jul 23, 2025 | 5,250.00 | 5,400.00 | 5,160.00 | 5,310.00 | 5,310.00 | 1.14% | 312,568 |
| Jul 22, 2025 | 5,430.00 | 5,440.00 | 5,190.00 | 5,250.00 | 5,250.00 | -2.05% | 562,087 |
| Jul 21, 2025 | 6,350.00 | 6,400.00 | 5,310.00 | 5,360.00 | 5,360.00 | -14.51% | 2,116,132 |
| Jul 18, 2025 | 6,000.00 | 6,300.00 | 5,970.00 | 6,270.00 | 6,270.00 | 4.33% | 386,727 |
| Jul 17, 2025 | 6,100.00 | 6,100.00 | 5,910.00 | 6,010.00 | 6,010.00 | -1.64% | 159,252 |
| Jul 16, 2025 | 6,100.00 | 6,160.00 | 5,950.00 | 6,110.00 | 6,110.00 | 0.16% | 162,943 |
| Jul 15, 2025 | 6,260.00 | 6,260.00 | 6,000.00 | 6,100.00 | 6,100.00 | -1.29% | 232,739 |
| Jul 14, 2025 | 6,190.00 | 6,290.00 | 6,020.00 | 6,180.00 | 6,180.00 | -0.96% | 165,649 |
| Jul 11, 2025 | 6,270.00 | 6,320.00 | 6,090.00 | 6,240.00 | 6,240.00 | -1.11% | 311,263 |
| Jul 10, 2025 | 6,120.00 | 6,310.00 | 6,000.00 | 6,310.00 | 6,310.00 | 5.70% | 552,172 |
| Jul 9, 2025 | 6,300.00 | 6,510.00 | 5,760.00 | 5,970.00 | 5,970.00 | -6.28% | 1,047,168 |
| Jul 8, 2025 | 5,850.00 | 6,390.00 | 5,760.00 | 6,370.00 | 6,370.00 | 8.89% | 1,142,988 |
| Jul 7, 2025 | 5,600.00 | 6,140.00 | 5,250.00 | 5,850.00 | 5,850.00 | 9.96% | 1,960,176 |
| Jul 4, 2025 | 5,430.00 | 5,430.00 | 5,220.00 | 5,320.00 | 5,320.00 | -0.37% | 189,445 |
| Jul 3, 2025 | 5,400.00 | 5,540.00 | 5,190.00 | 5,340.00 | 5,340.00 | - | 729,730 |
| Jul 2, 2025 | 5,140.00 | 5,480.00 | 5,080.00 | 5,340.00 | 5,340.00 | 3.89% | 618,033 |
| Jul 1, 2025 | 5,330.00 | 5,340.00 | 5,010.00 | 5,140.00 | 5,140.00 | -4.46% | 625,146 |
| Jun 30, 2025 | 5,020.00 | 5,390.00 | 4,970.00 | 5,380.00 | 5,380.00 | 7.17% | 579,759 |