Pyung Hwa Industrial Co., Ltd. (KRX:090080)
South Korea · Delayed Price · Currency is KRW 991.00
+8.00 (0.81%)
At close: Oct 30, 2025
Pyung Hwa Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 950.00 | 953.00 | 917.00 | 950.00 | 950.00 | - | 414,067 |
| Nov 4, 2025 | 957.00 | 960.00 | 945.00 | 950.00 | 950.00 | -0.73% | 265,384 |
| Nov 3, 2025 | 976.00 | 976.00 | 951.00 | 957.00 | 957.00 | -2.05% | 449,688 |
| Oct 31, 2025 | 998.00 | 998.00 | 976.00 | 977.00 | 977.00 | -1.41% | 199,184 |
| Oct 30, 2025 | 1,024.00 | 1,025.00 | 982.00 | 991.00 | 991.00 | 0.81% | 399,684 |
| Oct 29, 2025 | 994.00 | 1,008.00 | 982.00 | 983.00 | 983.00 | -1.11% | 191,346 |
| Oct 28, 2025 | 991.00 | 1,001.00 | 980.00 | 994.00 | 994.00 | 0.20% | 207,586 |
| Oct 27, 2025 | 982.00 | 1,003.00 | 982.00 | 992.00 | 992.00 | 1.02% | 298,634 |
| Oct 24, 2025 | 982.00 | 999.00 | 969.00 | 982.00 | 982.00 | - | 197,392 |
| Oct 23, 2025 | 1,002.00 | 1,002.00 | 977.00 | 982.00 | 982.00 | -2.00% | 181,052 |
| Oct 22, 2025 | 990.00 | 1,004.00 | 976.00 | 1,002.00 | 1,002.00 | 1.01% | 201,019 |
| Oct 21, 2025 | 987.00 | 1,004.00 | 987.00 | 992.00 | 992.00 | 0.61% | 153,227 |
| Oct 20, 2025 | 977.00 | 993.00 | 960.00 | 986.00 | 986.00 | 0.92% | 155,748 |
| Oct 17, 2025 | 1,002.00 | 1,002.00 | 976.00 | 977.00 | 977.00 | -2.50% | 200,360 |
| Oct 16, 2025 | 978.00 | 1,026.00 | 978.00 | 1,002.00 | 1,002.00 | 2.24% | 515,850 |
| Oct 15, 2025 | 951.00 | 988.00 | 951.00 | 980.00 | 980.00 | 2.73% | 190,818 |
| Oct 14, 2025 | 957.00 | 968.00 | 952.00 | 954.00 | 954.00 | -0.10% | 167,505 |
| Oct 13, 2025 | 931.00 | 964.00 | 931.00 | 955.00 | 955.00 | -0.31% | 185,693 |
| Oct 10, 2025 | 973.00 | 979.00 | 950.00 | 958.00 | 958.00 | -1.54% | 361,930 |
| Oct 2, 2025 | 955.00 | 980.00 | 952.00 | 973.00 | 973.00 | 1.14% | 132,485 |
| Oct 1, 2025 | 975.00 | 992.00 | 960.00 | 962.00 | 962.00 | -0.10% | 146,888 |
| Sep 30, 2025 | 979.00 | 979.00 | 960.00 | 963.00 | 963.00 | -1.23% | 194,120 |
| Sep 29, 2025 | 971.00 | 981.00 | 970.00 | 975.00 | 975.00 | 0.52% | 111,711 |
| Sep 26, 2025 | 987.00 | 994.00 | 970.00 | 970.00 | 970.00 | -1.82% | 229,678 |
| Sep 25, 2025 | 991.00 | 991.00 | 975.00 | 988.00 | 988.00 | 0.71% | 112,445 |
| Sep 24, 2025 | 993.00 | 993.00 | 977.00 | 981.00 | 981.00 | -0.30% | 228,571 |
| Sep 23, 2025 | 993.00 | 993.00 | 976.00 | 984.00 | 984.00 | -0.91% | 336,174 |
| Sep 22, 2025 | 996.00 | 999.00 | 993.00 | 993.00 | 993.00 | -0.20% | 167,180 |
| Sep 19, 2025 | 1,001.00 | 1,005.00 | 995.00 | 995.00 | 995.00 | -0.60% | 280,866 |
| Sep 18, 2025 | 999.00 | 1,004.00 | 995.00 | 1,001.00 | 1,001.00 | 0.20% | 148,828 |
| Sep 17, 2025 | 1,003.00 | 1,003.00 | 996.00 | 999.00 | 999.00 | -0.40% | 160,328 |
| Sep 16, 2025 | 997.00 | 1,008.00 | 993.00 | 1,003.00 | 1,003.00 | 0.60% | 190,777 |
| Sep 15, 2025 | 1,004.00 | 1,007.00 | 991.00 | 997.00 | 997.00 | -0.70% | 211,786 |
| Sep 12, 2025 | 1,000.00 | 1,005.00 | 998.00 | 1,004.00 | 1,004.00 | 0.40% | 144,923 |
| Sep 11, 2025 | 1,007.00 | 1,013.00 | 998.00 | 1,000.00 | 1,000.00 | -0.70% | 170,948 |
| Sep 10, 2025 | 1,007.00 | 1,007.00 | 997.00 | 1,007.00 | 1,007.00 | 0.70% | 185,589 |
| Sep 9, 2025 | 1,001.00 | 1,003.00 | 997.00 | 1,000.00 | 1,000.00 | -0.10% | 181,090 |
| Sep 8, 2025 | 1,004.00 | 1,006.00 | 996.00 | 1,001.00 | 1,001.00 | -0.30% | 168,609 |
| Sep 5, 2025 | 1,003.00 | 1,018.00 | 1,001.00 | 1,004.00 | 1,004.00 | -0.79% | 110,882 |
| Sep 4, 2025 | 1,003.00 | 1,018.00 | 1,000.00 | 1,012.00 | 1,012.00 | 0.80% | 141,192 |
| Sep 3, 2025 | 1,008.00 | 1,015.00 | 998.00 | 1,004.00 | 1,004.00 | -0.40% | 117,697 |
| Sep 2, 2025 | 1,007.00 | 1,015.00 | 998.00 | 1,008.00 | 1,008.00 | 0.10% | 119,670 |
| Sep 1, 2025 | 996.00 | 1,026.00 | 996.00 | 1,007.00 | 1,007.00 | 0.30% | 184,626 |
| Aug 29, 2025 | 1,016.00 | 1,023.00 | 998.00 | 1,004.00 | 1,004.00 | -1.18% | 230,217 |
| Aug 28, 2025 | 1,012.00 | 1,029.00 | 1,009.00 | 1,016.00 | 1,016.00 | -0.68% | 104,032 |
| Aug 27, 2025 | 1,008.00 | 1,023.00 | 1,001.00 | 1,023.00 | 1,023.00 | 1.59% | 170,045 |
| Aug 26, 2025 | 1,050.00 | 1,077.00 | 970.00 | 1,007.00 | 1,007.00 | -3.91% | 1,212,032 |
| Aug 25, 2025 | 1,062.00 | 1,076.00 | 1,041.00 | 1,048.00 | 1,048.00 | -1.04% | 337,164 |
| Aug 22, 2025 | 1,045.00 | 1,065.00 | 1,043.00 | 1,059.00 | 1,059.00 | 2.02% | 281,347 |
| Aug 21, 2025 | 1,036.00 | 1,049.00 | 1,015.00 | 1,038.00 | 1,038.00 | 0.19% | 368,541 |