Pyung Hwa Industrial Co., Ltd. (KRX:090080)
South Korea · Delayed Price · Currency is KRW 1,007.00
+9.00 (0.90%)
At close: Oct 8, 2026
Pyung Hwa Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 1,000.00 | 1,015.00 | 988.00 | 1,007.00 | 1,007.00 | 0.90% | 80,659 |
| Oct 7, 2026 | 1,006.00 | 1,007.00 | 970.00 | 998.00 | 998.00 | - | 97,405 |
| Oct 6, 2026 | 1,022.00 | 1,022.00 | 994.00 | 998.00 | 998.00 | -0.99% | 91,627 |
| Oct 2, 2026 | 1,027.00 | 1,027.00 | 1,006.00 | 1,008.00 | 1,008.00 | -1.85% | 65,160 |
| Oct 1, 2026 | 1,043.00 | 1,043.00 | 1,021.00 | 1,027.00 | 1,027.00 | -1.06% | 51,103 |
| Sep 30, 2026 | 1,015.00 | 1,040.00 | 1,015.00 | 1,038.00 | 1,038.00 | 1.17% | 100,553 |
| Sep 29, 2026 | 1,024.00 | 1,031.00 | 1,006.00 | 1,026.00 | 1,026.00 | 0.69% | 86,761 |
| Sep 28, 2026 | 1,006.00 | 1,020.00 | 1,000.00 | 1,019.00 | 1,019.00 | 1.90% | 134,575 |
| Sep 23, 2026 | 981.00 | 1,019.00 | 977.00 | 1,000.00 | 1,000.00 | 2.46% | 287,966 |
| Sep 22, 2026 | 976.00 | 999.00 | 972.00 | 976.00 | 976.00 | -0.91% | 96,394 |
| Sep 21, 2026 | 1,000.00 | 1,000.00 | 982.00 | 985.00 | 985.00 | -0.61% | 52,808 |
| Sep 18, 2026 | 1,001.00 | 1,005.00 | 980.00 | 991.00 | 991.00 | -1.39% | 190,469 |
| Sep 17, 2026 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | 0.30% | 63,765 |
| 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 |