Pyung Hwa Industrial Co., Ltd. (KRX:090080)
South Korea · Delayed Price · Currency is KRW 839.00
-29.00 (-3.34%)
Jun 9, 2026, 3:30 PM KST
Pyung Hwa Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 869.00 | 885.00 | 839.00 | 839.00 | 839.00 | -3.34% | 250,230 |
| Jun 8, 2026 | 825.00 | 899.00 | 821.00 | 868.00 | 868.00 | 0.35% | 266,144 |
| Jun 5, 2026 | 876.00 | 889.00 | 845.00 | 865.00 | 865.00 | -1.26% | 189,524 |
| Jun 4, 2026 | 858.00 | 894.00 | 846.00 | 876.00 | 876.00 | 2.10% | 287,971 |
| Jun 2, 2026 | 871.00 | 886.00 | 823.00 | 858.00 | 858.00 | -1.49% | 287,992 |
| Jun 1, 2026 | 900.00 | 905.00 | 857.00 | 871.00 | 871.00 | -4.18% | 491,267 |
| May 29, 2026 | 940.00 | 959.00 | 900.00 | 909.00 | 909.00 | -3.30% | 304,985 |
| May 28, 2026 | 950.00 | 961.00 | 914.00 | 940.00 | 940.00 | -1.98% | 334,782 |
| May 27, 2026 | 996.00 | 1,030.00 | 957.00 | 959.00 | 959.00 | -3.62% | 339,050 |
| May 26, 2026 | 1,010.00 | 1,055.00 | 988.00 | 995.00 | 995.00 | -1.49% | 595,382 |
| May 22, 2026 | 960.00 | 1,010.00 | 959.00 | 1,010.00 | 1,010.00 | 5.21% | 418,158 |
| May 21, 2026 | 959.00 | 974.00 | 947.00 | 960.00 | 960.00 | 3.00% | 145,330 |
| May 20, 2026 | 968.00 | 968.00 | 930.00 | 932.00 | 932.00 | -2.92% | 169,177 |
| May 19, 2026 | 950.00 | 975.00 | 936.00 | 960.00 | 960.00 | 1.05% | 111,110 |
| May 18, 2026 | 959.00 | 961.00 | 927.00 | 950.00 | 950.00 | -0.94% | 224,221 |
| May 15, 2026 | 996.00 | 996.00 | 950.00 | 959.00 | 959.00 | -1.64% | 438,004 |
| May 14, 2026 | 978.00 | 995.00 | 971.00 | 975.00 | 975.00 | -0.31% | 241,643 |
| May 13, 2026 | 1,000.00 | 1,000.00 | 975.00 | 978.00 | 978.00 | 0.10% | 189,502 |
| May 12, 2026 | 983.00 | 1,005.00 | 972.00 | 977.00 | 977.00 | -0.61% | 292,520 |
| May 11, 2026 | 1,000.00 | 1,000.00 | 977.00 | 983.00 | 983.00 | -1.80% | 355,775 |
| May 8, 2026 | 995.00 | 1,005.00 | 982.00 | 1,001.00 | 1,001.00 | 0.60% | 240,923 |
| May 7, 2026 | 1,004.00 | 1,009.00 | 992.00 | 995.00 | 995.00 | -0.90% | 316,369 |
| May 6, 2026 | 1,040.00 | 1,040.00 | 1,000.00 | 1,004.00 | 1,004.00 | -2.62% | 481,477 |
| May 4, 2026 | 1,015.00 | 1,037.00 | 1,005.00 | 1,031.00 | 1,031.00 | 1.68% | 352,778 |
| Apr 30, 2026 | 1,017.00 | 1,023.00 | 1,012.00 | 1,014.00 | 1,014.00 | -0.29% | 209,751 |
| Apr 29, 2026 | 1,010.00 | 1,018.00 | 1,000.00 | 1,017.00 | 1,017.00 | 0.69% | 222,833 |
| Apr 28, 2026 | 1,017.00 | 1,020.00 | 1,008.00 | 1,010.00 | 1,010.00 | 0.40% | 146,346 |
| Apr 27, 2026 | 1,015.00 | 1,035.00 | 1,004.00 | 1,006.00 | 1,006.00 | - | 330,690 |
| Apr 24, 2026 | 1,000.00 | 1,008.00 | 999.00 | 1,006.00 | 1,006.00 | 0.60% | 108,201 |
| Apr 23, 2026 | 1,020.00 | 1,020.00 | 995.00 | 1,000.00 | 1,000.00 | -1.48% | 329,430 |
| Apr 22, 2026 | 1,021.00 | 1,033.00 | 1,002.00 | 1,015.00 | 1,015.00 | -0.98% | 233,054 |
| Apr 21, 2026 | 1,049.00 | 1,049.00 | 1,022.00 | 1,025.00 | 1,025.00 | -0.49% | 266,968 |
| Apr 20, 2026 | 1,030.00 | 1,051.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0.68% | 342,392 |
| Apr 17, 2026 | 1,039.00 | 1,039.00 | 1,021.00 | 1,023.00 | 1,023.00 | -0.10% | 277,271 |
| Apr 16, 2026 | 1,030.00 | 1,044.00 | 1,022.00 | 1,024.00 | 1,024.00 | -0.29% | 441,339 |
| Apr 15, 2026 | 1,050.00 | 1,050.00 | 1,000.00 | 1,027.00 | 1,027.00 | 0.69% | 480,551 |
| Apr 14, 2026 | 1,021.00 | 1,045.00 | 1,010.00 | 1,020.00 | 1,020.00 | -0.10% | 359,294 |
| Apr 13, 2026 | 970.00 | 1,028.00 | 954.00 | 1,021.00 | 1,021.00 | 5.04% | 1,129,307 |
| Apr 10, 2026 | 950.00 | 980.00 | 947.00 | 972.00 | 972.00 | 2.64% | 304,862 |
| Apr 9, 2026 | 944.00 | 953.00 | 938.00 | 947.00 | 947.00 | -0.53% | 113,245 |
| Apr 8, 2026 | 950.00 | 958.00 | 920.00 | 952.00 | 952.00 | 2.48% | 299,154 |
| Apr 7, 2026 | 927.00 | 976.00 | 926.00 | 929.00 | 929.00 | 0.22% | 303,207 |
| Apr 6, 2026 | 950.00 | 950.00 | 920.00 | 927.00 | 927.00 | -0.32% | 75,634 |
| Apr 3, 2026 | 924.00 | 944.00 | 924.00 | 930.00 | 930.00 | 0.65% | 132,598 |
| Apr 2, 2026 | 948.00 | 950.00 | 923.00 | 924.00 | 924.00 | -2.53% | 259,305 |
| Apr 1, 2026 | 933.00 | 956.00 | 933.00 | 948.00 | 948.00 | 2.71% | 185,744 |
| Mar 31, 2026 | 938.00 | 979.00 | 922.00 | 923.00 | 923.00 | 0.44% | 459,492 |
| Mar 30, 2026 | 910.00 | 933.00 | 896.00 | 919.00 | 919.00 | 0.99% | 285,359 |
| Mar 27, 2026 | 901.00 | 922.00 | 897.00 | 910.00 | 910.00 | 1.00% | 131,302 |
| Mar 26, 2026 | 915.00 | 920.00 | 900.00 | 901.00 | 901.00 | -0.99% | 110,086 |