Pyung Hwa Holdings Co., Ltd. (KRX:010770)
South Korea · Delayed Price · Currency is KRW 3,770.00
+55.00 (1.48%)
Jul 21, 2026, 12:53 PM KST
Pyung Hwa Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 42,388 |
| 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% | 21,539 |
| Jul 10, 2026 | 3,800.00 | 3,980.00 | 3,800.00 | 3,945.00 | 3,945.00 | 3.27% | 17,768 |
| 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% | 32,689 |
| Jun 24, 2026 | 3,885.00 | 3,885.00 | 3,675.00 | 3,760.00 | 3,760.00 | 1.21% | 44,584 |
| Jun 23, 2026 | 4,030.00 | 4,030.00 | 3,715.00 | 3,715.00 | 3,715.00 | -4.74% | 61,454 |
| 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% | 113,856 |
| Jun 18, 2026 | 4,180.00 | 4,305.00 | 4,070.00 | 4,170.00 | 4,170.00 | -0.24% | 53,242 |
| Jun 17, 2026 | 4,310.00 | 4,310.00 | 4,150.00 | 4,180.00 | 4,180.00 | -1.65% | 20,484 |
| Jun 16, 2026 | 4,325.00 | 4,325.00 | 4,135.00 | 4,250.00 | 4,250.00 | - | 31,300 |
| Jun 15, 2026 | 4,370.00 | 4,370.00 | 4,200.00 | 4,250.00 | 4,250.00 | -0.70% | 36,338 |
| Jun 12, 2026 | 4,355.00 | 4,355.00 | 4,225.00 | 4,280.00 | 4,280.00 | -0.70% | 61,859 |
| Jun 11, 2026 | 4,345.00 | 4,350.00 | 4,150.00 | 4,310.00 | 4,310.00 | 2.62% | 20,588 |
| Jun 10, 2026 | 4,080.00 | 4,345.00 | 4,075.00 | 4,200.00 | 4,200.00 | 3.07% | 57,750 |
| Jun 9, 2026 | 4,300.00 | 4,350.00 | 4,070.00 | 4,075.00 | 4,075.00 | -3.09% | 55,555 |
| 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 |