Skip to main content
logo
Pyung Hwa Holdings Co., Ltd. (KRX:010770)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,250.00
-35.00 (-0.82%)
May 19, 2026, 3:30 PM KST

Pyung Hwa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 20264,165.004,350.004,050.004,285.004,285.002.88%239,238
May 15, 20264,085.004,180.004,040.004,165.004,165.001.83%115,128
May 14, 20264,115.004,130.004,020.004,090.004,090.00-0.49%60,157
May 13, 20263,960.004,175.003,955.004,110.004,110.004.31%115,637
May 12, 20264,010.004,130.003,830.003,940.003,940.00-1.38%52,331
May 11, 20264,050.004,190.003,975.003,995.003,995.00-1.36%48,725
May 8, 20263,980.004,150.003,955.004,050.004,050.001.25%48,926
May 7, 20264,050.004,100.003,985.004,000.004,000.000.13%55,227
May 6, 20264,135.004,135.003,975.003,995.003,995.00-1.72%122,894
May 4, 20264,190.004,200.004,045.004,065.004,065.00-1.69%90,188
Apr 30, 20264,100.004,190.004,095.004,135.004,135.000.12%117,740
Apr 29, 20264,085.004,130.004,020.004,130.004,130.001.10%84,226
Apr 28, 20263,995.004,095.003,995.004,085.004,085.002.25%75,374
Apr 27, 20263,955.004,040.003,955.003,995.003,995.001.14%39,687
Apr 24, 20263,920.004,050.003,915.003,950.003,950.000.77%29,748
Apr 23, 20263,930.004,000.003,900.003,920.003,920.00-0.25%22,037
Apr 22, 20263,945.003,945.003,880.003,930.003,930.00-0.38%42,418
Apr 21, 20264,035.004,035.003,940.003,945.003,945.00-0.25%16,744
Apr 20, 20264,015.004,045.003,950.003,955.003,955.00-1.49%40,028
Apr 17, 20263,975.004,030.003,950.004,015.004,015.000.25%58,446
Apr 16, 20263,925.004,035.003,910.004,005.004,005.002.04%93,355
Apr 15, 20263,880.003,935.003,830.003,925.003,925.001.82%48,652
Apr 14, 20263,900.003,900.003,795.003,855.003,855.000.39%22,324
Apr 13, 20263,775.003,900.003,720.003,840.003,840.001.45%23,959
Apr 10, 20263,720.003,800.003,720.003,785.003,785.001.75%20,906
Apr 9, 20263,740.003,760.003,685.003,720.003,720.00-0.53%19,692
Apr 8, 20263,650.003,775.003,650.003,740.003,740.003.03%28,240
Apr 7, 20263,720.003,770.003,500.003,630.003,630.00-2.16%37,100
Apr 6, 20263,790.003,790.003,640.003,710.003,710.00-0.80%36,572
Apr 3, 20263,755.003,785.003,700.003,740.003,740.00-19,409
Apr 2, 20263,825.003,825.003,685.003,740.003,740.00-2.22%69,678
Apr 1, 20263,745.003,900.003,745.003,825.003,825.002.68%31,649
Mar 31, 20263,760.003,975.003,725.003,725.003,725.00-2.23%55,556
Mar 30, 20263,800.003,860.003,700.003,810.003,810.00-2.31%22,738
Mar 27, 20263,840.003,920.003,800.003,900.003,900.000.52%23,172
Mar 26, 20263,910.003,915.003,845.003,880.003,880.00-0.77%38,887
Mar 25, 20263,955.003,970.003,890.003,910.003,910.00-0.64%32,489
Mar 24, 20263,970.004,010.003,845.003,935.003,935.00-0.76%22,514
Mar 23, 20263,960.004,050.003,850.003,965.003,965.00-0.13%47,335
Mar 20, 20263,935.004,010.003,910.003,970.003,970.000.89%33,916
Mar 19, 20264,040.004,040.003,890.003,935.003,935.00-3.08%90,961
Mar 18, 20264,005.004,190.004,005.004,060.004,060.001.25%90,254
Mar 17, 20263,975.004,025.003,960.004,010.004,010.000.75%37,100
Mar 16, 20263,965.004,010.003,895.003,980.003,980.000.38%32,878
Mar 13, 20263,890.003,985.003,810.003,965.003,965.001.93%35,014
Mar 12, 20263,915.003,915.003,800.003,890.003,890.000.52%41,655
Mar 11, 20263,895.003,915.003,800.003,870.003,870.002.38%32,374
Mar 10, 20263,845.003,875.003,750.003,780.003,780.000.67%48,698
Mar 9, 20263,880.003,880.003,655.003,755.003,755.00-4.57%67,416
Mar 6, 20263,920.003,945.003,750.003,935.003,935.002.21%41,030