Pyung Hwa Industrial Co., Ltd. (KRX:090080)
South Korea · Delayed Price · Currency is KRW 944.00
-6.00 (-0.63%)
Last updated: May 19, 2026, 2:15 PM KST
Pyung Hwa Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 950.00 | 975.00 | 936.00 | 943.00 | - | -0.74% | 83,639 |
| 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 |
| Mar 25, 2026 | 901.00 | 911.00 | 901.00 | 910.00 | 910.00 | 1.11% | 106,588 |
| Mar 24, 2026 | 900.00 | 912.00 | 892.00 | 900.00 | 900.00 | 0.33% | 153,339 |
| Mar 23, 2026 | 909.00 | 909.00 | 893.00 | 897.00 | 897.00 | -3.03% | 123,423 |
| Mar 20, 2026 | 910.00 | 927.00 | 908.00 | 925.00 | 925.00 | 1.31% | 115,925 |
| Mar 19, 2026 | 913.00 | 933.00 | 897.00 | 913.00 | 913.00 | -0.76% | 77,441 |
| Mar 18, 2026 | 919.00 | 932.00 | 913.00 | 920.00 | 920.00 | -0.76% | 214,810 |
| Mar 17, 2026 | 934.00 | 945.00 | 919.00 | 927.00 | 927.00 | -0.75% | 166,136 |
| Mar 16, 2026 | 938.00 | 945.00 | 925.00 | 934.00 | 934.00 | -0.43% | 89,012 |
| Mar 13, 2026 | 930.00 | 947.00 | 918.00 | 938.00 | 938.00 | 0.86% | 101,827 |
| Mar 12, 2026 | 930.00 | 934.00 | 913.00 | 930.00 | 930.00 | 1.64% | 106,433 |
| Mar 11, 2026 | 902.00 | 930.00 | 902.00 | 915.00 | 915.00 | 1.55% | 142,801 |
| Mar 10, 2026 | 890.00 | 919.00 | 890.00 | 901.00 | 901.00 | 2.15% | 93,794 |
| Mar 9, 2026 | 890.00 | 895.00 | 851.00 | 882.00 | 882.00 | -3.29% | 178,472 |