Pyung Hwa Industrial Co., Ltd. (KRX:090080)
South Korea · Delayed Price · Currency is KRW 899.00
+36.00 (4.17%)
Last updated: Jul 21, 2026, 2:35 PM KST
Pyung Hwa Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 888.00 | 900.00 | 877.00 | 891.00 | 891.00 | 0.34% | 98,686 |
| Jun 16, 2026 | 881.00 | 908.00 | 881.00 | 888.00 | 888.00 | 0.79% | 111,296 |
| Jun 15, 2026 | 917.00 | 932.00 | 869.00 | 881.00 | 881.00 | -2.00% | 191,352 |
| Jun 12, 2026 | 860.00 | 915.00 | 860.00 | 899.00 | 899.00 | 4.53% | 207,783 |
| Jun 11, 2026 | 849.00 | 888.00 | 836.00 | 860.00 | 860.00 | 1.30% | 164,731 |
| Jun 10, 2026 | 839.00 | 857.00 | 827.00 | 849.00 | 849.00 | 1.19% | 235,107 |
| 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 |