Skip to main content
logo
Pyung Hwa Holdings Co., Ltd. (KRX:010770)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,097.00
+12.00 (0.29%)
Last updated: Apr 29, 2026, 12:15 PM KST

Pyung Hwa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,995.004,095.003,995.004,085.004,085.002.25%75,101
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%42,417
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%58,425
Apr 16, 20263,925.004,035.003,910.004,005.004,005.002.04%93,140
Apr 15, 20263,880.003,935.003,830.003,925.003,925.001.82%47,890
Apr 14, 20263,900.003,900.003,795.003,855.003,855.000.39%22,323
Apr 13, 20263,775.003,900.003,720.003,840.003,840.001.45%22,949
Apr 10, 20263,720.003,800.003,720.003,785.003,785.001.75%20,905
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%28,234
Apr 7, 20263,720.003,770.003,500.003,630.003,630.00-2.16%37,097
Apr 6, 20263,790.003,790.003,640.003,710.003,710.00-0.80%36,560
Apr 3, 20263,755.003,785.003,700.003,740.003,740.00-19,386
Apr 2, 20263,825.003,825.003,685.003,740.003,740.00-2.22%69,668
Apr 1, 20263,745.003,900.003,745.003,825.003,825.002.68%31,639
Mar 31, 20263,760.003,975.003,725.003,725.003,725.00-2.23%55,267
Mar 30, 20263,800.003,860.003,700.003,810.003,810.00-2.31%22,578
Mar 27, 20263,840.003,920.003,800.003,900.003,900.000.52%23,171
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%32,459
Mar 24, 20263,970.004,010.003,845.003,935.003,935.00-0.76%22,509
Mar 23, 20263,960.004,050.003,850.003,965.003,965.00-0.13%46,979
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%90,955
Mar 18, 20264,005.004,190.004,005.004,060.004,060.001.25%90,245
Mar 17, 20263,975.004,025.003,960.004,010.004,010.000.75%37,000
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%32,371
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%67,025
Mar 6, 20263,920.003,945.003,750.003,935.003,935.002.21%41,030
Mar 5, 20263,810.003,930.003,760.003,850.003,850.006.21%85,817
Mar 4, 20264,000.004,000.003,580.003,625.003,625.00-10.60%188,050
Mar 3, 20264,180.004,290.004,055.004,055.004,055.00-3.22%220,932
Feb 27, 20264,280.004,395.004,050.004,190.004,190.003.46%593,656
Feb 26, 20264,260.004,345.004,015.004,050.004,050.00-2.17%323,696
Feb 25, 20264,005.004,390.003,955.004,140.004,140.003.50%321,832
Feb 24, 20264,070.004,085.003,970.004,000.004,000.001.52%84,470
Feb 23, 20263,995.003,995.003,935.003,940.003,940.000.13%60,119
Feb 20, 20263,900.003,990.003,885.003,935.003,935.000.13%36,633
Feb 19, 20263,870.003,930.003,800.003,930.003,930.002.08%52,109
Feb 13, 20263,950.003,950.003,840.003,850.003,850.00-2.65%47,170
Feb 12, 20263,985.003,985.003,880.003,955.003,955.000.13%24,867