Pyung Hwa Industrial Co., Ltd. (KRX:090080)
South Korea · Delayed Price · Currency is KRW 999.00
-4.00 (-0.40%)
At close: Sep 17, 2025
Pyung Hwa Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,003.00 | 1,003.00 | 996.00 | 999.00 | 999.00 | -0.40% | 157,839 |
| 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 |
| Aug 20, 2025 | 1,051.00 | 1,058.00 | 1,025.00 | 1,036.00 | 1,036.00 | -1.43% | 289,018 |
| Aug 19, 2025 | 1,031.00 | 1,060.00 | 1,026.00 | 1,051.00 | 1,051.00 | 1.25% | 332,578 |
| Aug 18, 2025 | 1,041.00 | 1,054.00 | 1,030.00 | 1,038.00 | 1,038.00 | -0.29% | 205,627 |
| Aug 14, 2025 | 1,031.00 | 1,053.00 | 1,031.00 | 1,041.00 | 1,041.00 | 0.10% | 158,767 |
| Aug 13, 2025 | 1,050.00 | 1,062.00 | 1,036.00 | 1,040.00 | 1,040.00 | -1.14% | 279,051 |
| Aug 12, 2025 | 1,050.00 | 1,068.00 | 1,050.00 | 1,052.00 | 1,052.00 | -0.47% | 192,232 |
| Aug 11, 2025 | 1,066.00 | 1,080.00 | 1,053.00 | 1,057.00 | 1,057.00 | -1.58% | 364,983 |
| Aug 8, 2025 | 1,074.00 | 1,077.00 | 1,060.00 | 1,074.00 | 1,074.00 | 0.94% | 196,646 |
| Aug 7, 2025 | 1,075.00 | 1,081.00 | 1,061.00 | 1,064.00 | 1,064.00 | -0.37% | 235,295 |
| Aug 6, 2025 | 1,052.00 | 1,070.00 | 1,045.00 | 1,068.00 | 1,068.00 | 1.52% | 205,569 |
| Aug 5, 2025 | 1,063.00 | 1,078.00 | 1,051.00 | 1,052.00 | 1,052.00 | -0.94% | 265,356 |
| Aug 4, 2025 | 1,017.00 | 1,062.00 | 1,013.00 | 1,062.00 | 1,062.00 | 3.51% | 695,058 |
| Aug 1, 2025 | 1,065.00 | 1,073.00 | 1,015.00 | 1,026.00 | 1,026.00 | -4.82% | 791,469 |
| Jul 31, 2025 | 1,065.00 | 1,094.00 | 1,055.00 | 1,078.00 | 1,078.00 | 1.70% | 393,694 |
| Jul 30, 2025 | 1,061.00 | 1,081.00 | 1,057.00 | 1,060.00 | 1,060.00 | -1.30% | 384,682 |
| Jul 29, 2025 | 1,075.00 | 1,090.00 | 1,064.00 | 1,074.00 | 1,074.00 | -0.09% | 210,321 |
| Jul 28, 2025 | 1,083.00 | 1,095.00 | 1,064.00 | 1,075.00 | 1,075.00 | -0.74% | 282,952 |
| Jul 25, 2025 | 1,101.00 | 1,103.00 | 1,071.00 | 1,083.00 | 1,083.00 | -1.90% | 491,374 |
| Jul 24, 2025 | 1,109.00 | 1,122.00 | 1,094.00 | 1,104.00 | 1,104.00 | 0.64% | 405,985 |
| Jul 23, 2025 | 1,090.00 | 1,112.00 | 1,085.00 | 1,097.00 | 1,097.00 | -0.72% | 549,035 |
| Jul 22, 2025 | 1,115.00 | 1,126.00 | 1,095.00 | 1,105.00 | 1,105.00 | -0.90% | 374,109 |
| Jul 21, 2025 | 1,158.00 | 1,158.00 | 1,089.00 | 1,115.00 | 1,115.00 | -2.02% | 1,349,068 |
| Jul 18, 2025 | 1,112.00 | 1,138.00 | 1,107.00 | 1,138.00 | 1,138.00 | 2.34% | 523,138 |
| Jul 17, 2025 | 1,099.00 | 1,115.00 | 1,097.00 | 1,112.00 | 1,112.00 | 0.27% | 266,027 |
| Jul 16, 2025 | 1,112.00 | 1,113.00 | 1,100.00 | 1,109.00 | 1,109.00 | -0.27% | 296,296 |
| Jul 15, 2025 | 1,122.00 | 1,122.00 | 1,099.00 | 1,112.00 | 1,112.00 | -0.63% | 244,091 |
| Jul 14, 2025 | 1,126.00 | 1,130.00 | 1,107.00 | 1,119.00 | 1,119.00 | -0.09% | 340,946 |
| Jul 11, 2025 | 1,119.00 | 1,126.00 | 1,109.00 | 1,120.00 | 1,120.00 | 0.09% | 375,334 |
| Jul 10, 2025 | 1,137.00 | 1,144.00 | 1,112.00 | 1,119.00 | 1,119.00 | -2.01% | 740,716 |
| Jul 9, 2025 | 1,100.00 | 1,158.00 | 1,096.00 | 1,142.00 | 1,142.00 | 4.39% | 2,709,552 |