Pyung Hwa Industrial Co., Ltd. (KRX:090080)
South Korea · Delayed Price · Currency is KRW 972.00
+2.00 (0.21%)
Aug 28, 2026, 3:30 PM KST
Pyung Hwa Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 77,870 |
| Aug 25, 2026 | 1,054.00 | 1,054.00 | 1,000.00 | 1,025.00 | 1,025.00 | -1.25% | 91,792 |
| Aug 24, 2026 | 1,072.00 | 1,075.00 | 1,038.00 | 1,038.00 | 1,038.00 | -3.98% | 140,988 |
| Aug 21, 2026 | 1,077.00 | 1,082.00 | 1,031.00 | 1,081.00 | 1,081.00 | 0.19% | 630,504 |
| 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% | 303,529 |
| Aug 18, 2026 | 1,054.00 | 1,069.00 | 1,050.00 | 1,066.00 | 1,066.00 | 0.38% | 197,271 |
| Aug 14, 2026 | 1,043.00 | 1,065.00 | 1,030.00 | 1,062.00 | 1,062.00 | 1.72% | 282,845 |
| Aug 13, 2026 | 1,026.00 | 1,050.00 | 1,000.00 | 1,044.00 | 1,044.00 | 0.87% | 285,824 |
| Aug 12, 2026 | 1,021.00 | 1,036.00 | 1,005.00 | 1,035.00 | 1,035.00 | 1.37% | 253,354 |
| 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% | 285,813 |
| Aug 4, 2026 | 1,010.00 | 1,015.00 | 993.00 | 1,007.00 | 1,007.00 | -0.30% | 212,193 |
| 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% | 448,726 |
| 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% | 242,647 |
| Jul 22, 2026 | 897.00 | 920.00 | 897.00 | 911.00 | 911.00 | 1.56% | 76,048 |
| 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% | 214,027 |
| 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% | 67,276 |
| 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 |
| Jul 8, 2026 | 859.00 | 859.00 | 825.00 | 829.00 | 829.00 | -1.07% | 99,646 |
| Jul 7, 2026 | 851.00 | 865.00 | 821.00 | 838.00 | 838.00 | -1.53% | 71,719 |
| Jul 6, 2026 | 871.00 | 871.00 | 826.00 | 851.00 | 851.00 | 1.67% | 148,393 |
| Jul 3, 2026 | 835.00 | 839.00 | 811.00 | 837.00 | 837.00 | 0.24% | 54,837 |
| Jul 2, 2026 | 833.00 | 857.00 | 818.00 | 835.00 | 835.00 | -0.48% | 123,449 |
| Jul 1, 2026 | 860.00 | 860.00 | 830.00 | 839.00 | 839.00 | - | 77,331 |
| Jun 30, 2026 | 835.00 | 851.00 | 823.00 | 839.00 | 839.00 | 0.48% | 97,928 |
| Jun 29, 2026 | 812.00 | 840.00 | 804.00 | 835.00 | 835.00 | 1.95% | 151,116 |
| Jun 26, 2026 | 812.00 | 823.00 | 787.00 | 819.00 | 819.00 | - | 114,465 |
| Jun 25, 2026 | 816.00 | 835.00 | 815.00 | 819.00 | 819.00 | 0.37% | 59,287 |
| Jun 24, 2026 | 815.00 | 830.00 | 805.00 | 816.00 | 816.00 | 0.12% | 105,078 |
| Jun 23, 2026 | 820.00 | 846.00 | 808.00 | 815.00 | 815.00 | -0.37% | 224,420 |
| Jun 22, 2026 | 828.00 | 847.00 | 803.00 | 818.00 | 818.00 | -1.33% | 194,720 |
| Jun 19, 2026 | 870.00 | 870.00 | 826.00 | 829.00 | 829.00 | -4.71% | 194,790 |
| Jun 18, 2026 | 891.00 | 891.00 | 855.00 | 870.00 | 870.00 | -2.36% | 136,475 |