Pyung Hwa Industrial Co., Ltd. (KRX:090080)
South Korea · Delayed Price · Currency is KRW 991.00
-14.00 (-1.39%)
Sep 18, 2026, 3:30 PM KST
Pyung Hwa Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,001.00 | 1,005.00 | 980.00 | 996.00 | 996.00 | -0.90% | 186,453 |
| Sep 17, 2026 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.30% | 43,681 |
| Sep 16, 2026 | 1,015.00 | 1,015.00 | 999.00 | 1,002.00 | 1,002.00 | -0.30% | 102,956 |
| Sep 15, 2026 | 1,042.00 | 1,042.00 | 989.00 | 1,005.00 | 1,005.00 | - | 62,384 |
| Sep 14, 2026 | 1,004.00 | 1,011.00 | 993.00 | 1,005.00 | 1,005.00 | 0.10% | 150,515 |
| Sep 11, 2026 | 1,005.00 | 1,009.00 | 999.00 | 1,004.00 | 1,004.00 | -0.30% | 39,708 |
| Sep 10, 2026 | 999.00 | 1,010.00 | 990.00 | 1,007.00 | 1,007.00 | 0.60% | 55,946 |
| Sep 9, 2026 | 980.00 | 1,009.00 | 970.00 | 1,001.00 | 1,001.00 | 1.62% | 289,610 |
| Sep 8, 2026 | 995.00 | 995.00 | 973.00 | 985.00 | 985.00 | 0.10% | 30,032 |
| Sep 7, 2026 | 984.00 | 987.00 | 970.00 | 984.00 | 984.00 | 0.51% | 50,664 |
| Sep 4, 2026 | 979.00 | 994.00 | 968.00 | 979.00 | 979.00 | 1.14% | 63,820 |
| Sep 3, 2026 | 975.00 | 978.00 | 962.00 | 968.00 | 968.00 | -0.72% | 32,421 |
| Sep 2, 2026 | 971.00 | 983.00 | 971.00 | 975.00 | 975.00 | -0.91% | 29,523 |
| Sep 1, 2026 | 984.00 | 985.00 | 970.00 | 984.00 | 984.00 | 1.97% | 64,403 |
| Aug 31, 2026 | 972.00 | 972.00 | 941.00 | 965.00 | 965.00 | -0.72% | 84,697 |
| Aug 28, 2026 | 968.00 | 976.00 | 906.00 | 972.00 | 972.00 | 0.21% | 320,600 |
| Aug 27, 2026 | 996.00 | 996.00 | 960.00 | 970.00 | 970.00 | -2.90% | 220,017 |
| Aug 26, 2026 | 1,026.00 | 1,029.00 | 995.00 | 999.00 | 999.00 | -2.54% | 79,140 |
| Aug 25, 2026 | 1,054.00 | 1,054.00 | 1,000.00 | 1,025.00 | 1,025.00 | -1.25% | 93,654 |
| Aug 24, 2026 | 1,072.00 | 1,075.00 | 1,038.00 | 1,038.00 | 1,038.00 | -3.98% | 141,201 |
| Aug 21, 2026 | 1,077.00 | 1,082.00 | 1,031.00 | 1,081.00 | 1,081.00 | 0.19% | 630,972 |
| Aug 20, 2026 | 1,076.00 | 1,085.00 | 1,046.00 | 1,079.00 | 1,079.00 | 0.56% | 696,670 |
| Aug 19, 2026 | 1,065.00 | 1,077.00 | 1,049.00 | 1,073.00 | 1,073.00 | 0.66% | 304,114 |
| Aug 18, 2026 | 1,054.00 | 1,069.00 | 1,050.00 | 1,066.00 | 1,066.00 | 0.38% | 197,724 |
| Aug 14, 2026 | 1,043.00 | 1,065.00 | 1,030.00 | 1,062.00 | 1,062.00 | 1.72% | 282,855 |
| Aug 13, 2026 | 1,026.00 | 1,050.00 | 1,000.00 | 1,044.00 | 1,044.00 | 0.87% | 286,060 |
| Aug 12, 2026 | 1,021.00 | 1,036.00 | 1,005.00 | 1,035.00 | 1,035.00 | 1.37% | 253,470 |
| Aug 11, 2026 | 1,010.00 | 1,024.00 | 1,001.00 | 1,021.00 | 1,021.00 | 0.89% | 248,608 |
| Aug 10, 2026 | 1,011.00 | 1,019.00 | 1,001.00 | 1,012.00 | 1,012.00 | -0.69% | 127,352 |
| Aug 7, 2026 | 1,000.00 | 1,024.00 | 1,000.00 | 1,019.00 | 1,019.00 | 0.99% | 279,019 |
| Aug 6, 2026 | 1,014.00 | 1,014.00 | 995.00 | 1,009.00 | 1,009.00 | - | 187,664 |
| Aug 5, 2026 | 1,015.00 | 1,020.00 | 984.00 | 1,009.00 | 1,009.00 | 0.20% | 286,105 |
| Aug 4, 2026 | 1,010.00 | 1,015.00 | 993.00 | 1,007.00 | 1,007.00 | -0.30% | 212,228 |
| Aug 3, 2026 | 1,012.00 | 1,016.00 | 977.00 | 1,010.00 | 1,010.00 | -0.20% | 217,883 |
| Jul 31, 2026 | 1,011.00 | 1,012.00 | 973.00 | 1,012.00 | 1,012.00 | - | 340,583 |
| Jul 30, 2026 | 970.00 | 1,019.00 | 961.00 | 1,012.00 | 1,012.00 | 4.12% | 1,571,436 |
| Jul 29, 2026 | 990.00 | 991.00 | 895.00 | 972.00 | 972.00 | -0.92% | 355,319 |
| Jul 28, 2026 | 988.00 | 993.00 | 967.00 | 981.00 | 981.00 | -0.51% | 390,550 |
| Jul 27, 2026 | 976.00 | 989.00 | 967.00 | 986.00 | 986.00 | 1.65% | 448,744 |
| Jul 24, 2026 | 959.00 | 977.00 | 950.00 | 970.00 | 970.00 | 2.21% | 468,871 |
| Jul 23, 2026 | 905.00 | 965.00 | 905.00 | 949.00 | 949.00 | 4.17% | 245,548 |
| Jul 22, 2026 | 897.00 | 920.00 | 897.00 | 911.00 | 911.00 | 1.56% | 77,376 |
| Jul 21, 2026 | 844.00 | 899.00 | 844.00 | 897.00 | 897.00 | 3.94% | 100,482 |
| Jul 20, 2026 | 851.00 | 873.00 | 841.00 | 863.00 | 863.00 | -1.15% | 117,933 |
| Jul 16, 2026 | 854.00 | 883.00 | 841.00 | 873.00 | 873.00 | 2.46% | 214,127 |
| Jul 15, 2026 | 830.00 | 854.00 | 825.00 | 852.00 | 852.00 | 2.65% | 112,513 |
| Jul 14, 2026 | 845.00 | 863.00 | 822.00 | 830.00 | 830.00 | -1.78% | 84,493 |
| Jul 13, 2026 | 853.00 | 870.00 | 830.00 | 845.00 | 845.00 | -0.94% | 137,611 |
| Jul 10, 2026 | 866.00 | 866.00 | 828.00 | 853.00 | 853.00 | 2.28% | 46,766 |
| Jul 9, 2026 | 829.00 | 849.00 | 823.00 | 834.00 | 834.00 | 0.60% | 74,259 |