Pyung Hwa Holdings Co., Ltd. (KRX:010770)
South Korea · Delayed Price · Currency is KRW 3,680.00
+30.00 (0.82%)
Aug 28, 2026, 3:30 PM KST
Pyung Hwa Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3,650.00 | 3,725.00 | 3,615.00 | 3,680.00 | 3,680.00 | 0.82% | 13,432 |
| Aug 27, 2026 | 3,725.00 | 3,750.00 | 3,640.00 | 3,650.00 | 3,650.00 | -1.08% | 24,926 |
| Aug 26, 2026 | 3,630.00 | 3,740.00 | 3,575.00 | 3,690.00 | 3,690.00 | 1.65% | 40,133 |
| Aug 25, 2026 | 3,620.00 | 3,660.00 | 3,535.00 | 3,630.00 | 3,630.00 | -0.55% | 25,571 |
| Aug 24, 2026 | 3,635.00 | 3,670.00 | 3,615.00 | 3,650.00 | 3,650.00 | 0.41% | 28,477 |
| Aug 21, 2026 | 3,745.00 | 3,770.00 | 3,625.00 | 3,635.00 | 3,635.00 | -2.94% | 50,488 |
| Aug 20, 2026 | 3,800.00 | 3,800.00 | 3,710.00 | 3,745.00 | 3,745.00 | 0.13% | 15,870 |
| Aug 19, 2026 | 3,715.00 | 3,835.00 | 3,685.00 | 3,740.00 | 3,740.00 | - | 14,626 |
| Aug 18, 2026 | 3,860.00 | 3,860.00 | 3,740.00 | 3,740.00 | 3,740.00 | -3.11% | 59,754 |
| Aug 14, 2026 | 3,800.00 | 3,895.00 | 3,770.00 | 3,860.00 | 3,860.00 | 2.66% | 42,450 |
| Aug 13, 2026 | 3,800.00 | 3,815.00 | 3,725.00 | 3,760.00 | 3,760.00 | -1.44% | 40,347 |
| Aug 12, 2026 | 3,845.00 | 3,910.00 | 3,775.00 | 3,815.00 | 3,815.00 | -0.78% | 21,679 |
| Aug 11, 2026 | 3,710.00 | 3,845.00 | 3,710.00 | 3,845.00 | 3,845.00 | 3.08% | 31,989 |
| Aug 10, 2026 | 3,730.00 | 3,770.00 | 3,690.00 | 3,730.00 | 3,730.00 | 0.13% | 36,944 |
| Aug 7, 2026 | 3,775.00 | 3,795.00 | 3,690.00 | 3,725.00 | 3,725.00 | -0.27% | 16,743 |
| Aug 6, 2026 | 3,775.00 | 3,810.00 | 3,720.00 | 3,735.00 | 3,735.00 | -1.45% | 36,263 |
| Aug 5, 2026 | 3,800.00 | 3,840.00 | 3,740.00 | 3,790.00 | 3,790.00 | -0.92% | 63,662 |
| Aug 4, 2026 | 3,765.00 | 3,890.00 | 3,745.00 | 3,825.00 | 3,825.00 | -0.13% | 23,761 |
| Aug 3, 2026 | 3,890.00 | 3,920.00 | 3,745.00 | 3,830.00 | 3,830.00 | -1.16% | 36,022 |
| Jul 31, 2026 | 3,770.00 | 3,930.00 | 3,770.00 | 3,875.00 | 3,875.00 | 2.79% | 33,104 |
| Jul 30, 2026 | 3,705.00 | 3,850.00 | 3,680.00 | 3,770.00 | 3,770.00 | 2.45% | 23,785 |
| Jul 29, 2026 | 3,735.00 | 3,895.00 | 3,600.00 | 3,680.00 | 3,680.00 | -3.79% | 47,678 |
| Jul 28, 2026 | 3,925.00 | 3,945.00 | 3,600.00 | 3,825.00 | 3,825.00 | -3.29% | 36,892 |
| Jul 27, 2026 | 3,875.00 | 3,960.00 | 3,840.00 | 3,955.00 | 3,955.00 | 1.41% | 18,915 |
| Jul 24, 2026 | 3,890.00 | 3,900.00 | 3,810.00 | 3,900.00 | 3,900.00 | 0.26% | 10,558 |
| Jul 23, 2026 | 3,825.00 | 3,935.00 | 3,825.00 | 3,890.00 | 3,890.00 | 1.70% | 14,474 |
| Jul 22, 2026 | 3,850.00 | 3,850.00 | 3,765.00 | 3,825.00 | 3,825.00 | 1.73% | 10,952 |
| Jul 21, 2026 | 3,695.00 | 3,900.00 | 3,660.00 | 3,760.00 | 3,760.00 | 1.21% | 19,752 |
| Jul 20, 2026 | 3,675.00 | 3,775.00 | 3,675.00 | 3,715.00 | 3,715.00 | -2.49% | 13,376 |
| Jul 16, 2026 | 3,800.00 | 3,920.00 | 3,730.00 | 3,810.00 | 3,810.00 | 1.87% | 20,917 |
| Jul 15, 2026 | 3,765.00 | 3,850.00 | 3,700.00 | 3,740.00 | 3,740.00 | -0.93% | 42,469 |
| Jul 14, 2026 | 3,860.00 | 3,895.00 | 3,720.00 | 3,775.00 | 3,775.00 | -3.21% | 27,737 |
| Jul 13, 2026 | 3,945.00 | 3,965.00 | 3,825.00 | 3,900.00 | 3,900.00 | -1.14% | 22,087 |
| Jul 10, 2026 | 3,800.00 | 3,980.00 | 3,800.00 | 3,945.00 | 3,945.00 | 3.27% | 18,018 |
| Jul 9, 2026 | 3,900.00 | 3,900.00 | 3,700.00 | 3,820.00 | 3,820.00 | -1.16% | 58,927 |
| Jul 8, 2026 | 3,930.00 | 4,010.00 | 3,815.00 | 3,865.00 | 3,865.00 | -3.62% | 20,370 |
| Jul 7, 2026 | 3,935.00 | 4,100.00 | 3,930.00 | 4,010.00 | 4,010.00 | 2.56% | 38,173 |
| Jul 6, 2026 | 3,900.00 | 3,940.00 | 3,812.00 | 3,910.00 | 3,910.00 | 0.26% | 19,732 |
| Jul 3, 2026 | 3,870.00 | 3,900.00 | 3,710.00 | 3,900.00 | 3,900.00 | 0.78% | 23,275 |
| Jul 2, 2026 | 3,865.00 | 3,880.00 | 3,750.00 | 3,870.00 | 3,870.00 | 0.13% | 25,877 |
| Jul 1, 2026 | 3,900.00 | 3,900.00 | 3,745.00 | 3,865.00 | 3,865.00 | 1.84% | 15,428 |
| Jun 30, 2026 | 3,890.00 | 3,890.00 | 3,710.00 | 3,795.00 | 3,795.00 | 0.26% | 24,903 |
| Jun 29, 2026 | 3,740.00 | 3,850.00 | 3,695.00 | 3,785.00 | 3,785.00 | 2.57% | 27,742 |
| Jun 26, 2026 | 3,765.00 | 3,780.00 | 3,645.00 | 3,690.00 | 3,690.00 | -1.99% | 55,200 |
| Jun 25, 2026 | 3,765.00 | 3,835.00 | 3,700.00 | 3,765.00 | 3,765.00 | 0.13% | 32,691 |
| Jun 24, 2026 | 3,885.00 | 3,885.00 | 3,675.00 | 3,760.00 | 3,760.00 | 1.21% | 44,681 |
| Jun 23, 2026 | 4,030.00 | 4,030.00 | 3,715.00 | 3,715.00 | 3,715.00 | -4.74% | 61,457 |
| Jun 22, 2026 | 3,995.00 | 4,000.00 | 3,750.00 | 3,900.00 | 3,900.00 | -2.38% | 30,791 |
| Jun 19, 2026 | 4,170.00 | 4,170.00 | 3,850.00 | 3,995.00 | 3,995.00 | -4.20% | 113,866 |
| Jun 18, 2026 | 4,180.00 | 4,305.00 | 4,070.00 | 4,170.00 | 4,170.00 | -0.24% | 53,243 |