Pyung Hwa Holdings Co., Ltd. (KRX:010770)
South Korea · Delayed Price · Currency is KRW 4,115.00
-90.00 (-2.14%)
At close: Jun 9, 2026
Pyung Hwa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 4,080.00 | 4,495.00 | 4,005.00 | 4,205.00 | 4,205.00 | 0.60% | 61,844 |
| Jun 5, 2026 | 4,415.00 | 4,420.00 | 4,140.00 | 4,180.00 | 4,180.00 | -5.32% | 84,255 |
| Jun 4, 2026 | 4,455.00 | 4,535.00 | 4,300.00 | 4,415.00 | 4,415.00 | -0.90% | 66,782 |
| Jun 2, 2026 | 4,650.00 | 4,650.00 | 4,400.00 | 4,455.00 | 4,455.00 | -3.15% | 128,542 |
| Jun 1, 2026 | 4,710.00 | 4,865.00 | 4,400.00 | 4,600.00 | 4,600.00 | -1.60% | 171,524 |
| May 29, 2026 | 4,685.00 | 4,840.00 | 4,605.00 | 4,675.00 | 4,675.00 | -0.21% | 230,847 |
| May 28, 2026 | 4,870.00 | 4,870.00 | 4,585.00 | 4,685.00 | 4,685.00 | -3.80% | 178,321 |
| May 27, 2026 | 5,210.00 | 5,230.00 | 4,825.00 | 4,870.00 | 4,870.00 | -5.98% | 316,958 |
| May 26, 2026 | 5,050.00 | 5,390.00 | 4,850.00 | 5,180.00 | 5,180.00 | 3.60% | 643,193 |
| May 22, 2026 | 4,630.00 | 5,000.00 | 4,480.00 | 5,000.00 | 5,000.00 | 9.17% | 671,271 |
| May 21, 2026 | 4,300.00 | 4,610.00 | 4,285.00 | 4,580.00 | 4,580.00 | 7.01% | 367,074 |
| May 20, 2026 | 4,250.00 | 4,445.00 | 4,155.00 | 4,280.00 | 4,280.00 | 0.71% | 174,407 |
| May 19, 2026 | 4,325.00 | 4,325.00 | 4,145.00 | 4,250.00 | 4,250.00 | -0.82% | 85,131 |
| May 18, 2026 | 4,165.00 | 4,350.00 | 4,050.00 | 4,285.00 | 4,285.00 | 2.88% | 239,447 |
| May 15, 2026 | 4,085.00 | 4,180.00 | 4,040.00 | 4,165.00 | 4,165.00 | 1.83% | 115,128 |
| May 14, 2026 | 4,115.00 | 4,130.00 | 4,020.00 | 4,090.00 | 4,090.00 | -0.49% | 60,157 |
| May 13, 2026 | 3,960.00 | 4,175.00 | 3,955.00 | 4,110.00 | 4,110.00 | 4.31% | 115,637 |
| May 12, 2026 | 4,010.00 | 4,130.00 | 3,830.00 | 3,940.00 | 3,940.00 | -1.38% | 52,331 |
| May 11, 2026 | 4,050.00 | 4,190.00 | 3,975.00 | 3,995.00 | 3,995.00 | -1.36% | 48,725 |
| May 8, 2026 | 3,980.00 | 4,150.00 | 3,955.00 | 4,050.00 | 4,050.00 | 1.25% | 48,926 |
| May 7, 2026 | 4,050.00 | 4,100.00 | 3,985.00 | 4,000.00 | 4,000.00 | 0.13% | 55,227 |
| May 6, 2026 | 4,135.00 | 4,135.00 | 3,975.00 | 3,995.00 | 3,995.00 | -1.72% | 122,894 |
| May 4, 2026 | 4,190.00 | 4,200.00 | 4,045.00 | 4,065.00 | 4,065.00 | -1.69% | 90,188 |
| Apr 30, 2026 | 4,100.00 | 4,190.00 | 4,095.00 | 4,135.00 | 4,135.00 | 0.12% | 117,740 |
| Apr 29, 2026 | 4,085.00 | 4,130.00 | 4,020.00 | 4,130.00 | 4,130.00 | 1.10% | 84,226 |
| Apr 28, 2026 | 3,995.00 | 4,095.00 | 3,995.00 | 4,085.00 | 4,085.00 | 2.25% | 75,374 |
| Apr 27, 2026 | 3,955.00 | 4,040.00 | 3,955.00 | 3,995.00 | 3,995.00 | 1.14% | 39,687 |
| Apr 24, 2026 | 3,920.00 | 4,050.00 | 3,915.00 | 3,950.00 | 3,950.00 | 0.77% | 29,748 |
| Apr 23, 2026 | 3,930.00 | 4,000.00 | 3,900.00 | 3,920.00 | 3,920.00 | -0.25% | 22,037 |
| Apr 22, 2026 | 3,945.00 | 3,945.00 | 3,880.00 | 3,930.00 | 3,930.00 | -0.38% | 42,418 |
| Apr 21, 2026 | 4,035.00 | 4,035.00 | 3,940.00 | 3,945.00 | 3,945.00 | -0.25% | 16,744 |
| Apr 20, 2026 | 4,015.00 | 4,045.00 | 3,950.00 | 3,955.00 | 3,955.00 | -1.49% | 40,028 |
| Apr 17, 2026 | 3,975.00 | 4,030.00 | 3,950.00 | 4,015.00 | 4,015.00 | 0.25% | 58,446 |
| Apr 16, 2026 | 3,925.00 | 4,035.00 | 3,910.00 | 4,005.00 | 4,005.00 | 2.04% | 93,355 |
| Apr 15, 2026 | 3,880.00 | 3,935.00 | 3,830.00 | 3,925.00 | 3,925.00 | 1.82% | 48,652 |
| Apr 14, 2026 | 3,900.00 | 3,900.00 | 3,795.00 | 3,855.00 | 3,855.00 | 0.39% | 22,324 |
| Apr 13, 2026 | 3,775.00 | 3,900.00 | 3,720.00 | 3,840.00 | 3,840.00 | 1.45% | 23,959 |
| Apr 10, 2026 | 3,720.00 | 3,800.00 | 3,720.00 | 3,785.00 | 3,785.00 | 1.75% | 20,906 |
| Apr 9, 2026 | 3,740.00 | 3,760.00 | 3,685.00 | 3,720.00 | 3,720.00 | -0.53% | 19,692 |
| Apr 8, 2026 | 3,650.00 | 3,775.00 | 3,650.00 | 3,740.00 | 3,740.00 | 3.03% | 28,240 |
| Apr 7, 2026 | 3,720.00 | 3,770.00 | 3,500.00 | 3,630.00 | 3,630.00 | -2.16% | 37,100 |
| Apr 6, 2026 | 3,790.00 | 3,790.00 | 3,640.00 | 3,710.00 | 3,710.00 | -0.80% | 36,572 |
| Apr 3, 2026 | 3,755.00 | 3,785.00 | 3,700.00 | 3,740.00 | 3,740.00 | - | 19,409 |
| Apr 2, 2026 | 3,825.00 | 3,825.00 | 3,685.00 | 3,740.00 | 3,740.00 | -2.22% | 69,678 |
| Apr 1, 2026 | 3,745.00 | 3,900.00 | 3,745.00 | 3,825.00 | 3,825.00 | 2.68% | 31,649 |
| Mar 31, 2026 | 3,760.00 | 3,975.00 | 3,725.00 | 3,725.00 | 3,725.00 | -2.23% | 55,556 |
| Mar 30, 2026 | 3,800.00 | 3,860.00 | 3,700.00 | 3,810.00 | 3,810.00 | -2.31% | 22,738 |
| Mar 27, 2026 | 3,840.00 | 3,920.00 | 3,800.00 | 3,900.00 | 3,900.00 | 0.52% | 23,172 |
| Mar 26, 2026 | 3,910.00 | 3,915.00 | 3,845.00 | 3,880.00 | 3,880.00 | -0.77% | 38,887 |
| Mar 25, 2026 | 3,955.00 | 3,970.00 | 3,890.00 | 3,910.00 | 3,910.00 | -0.64% | 32,489 |