Skip to main content
P&H Tech Co., Ltd. (KOSDAQ:239890)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,515.00
-345.00 (-7.10%)
At close: Mar 9, 2026

P&H Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,805.004,805.004,450.004,515.004,515.00-7.10%56,799
Mar 6, 20264,705.004,860.004,660.004,860.004,860.001.14%40,794
Mar 5, 20264,555.004,840.004,540.004,805.004,805.0010.21%42,859
Mar 4, 20264,760.004,900.004,255.004,360.004,360.00-11.20%136,290
Mar 3, 20264,985.005,120.004,845.004,910.004,910.00-2.39%87,590
Feb 27, 20265,160.005,200.005,010.005,030.005,030.00-2.52%51,656
Feb 26, 20265,330.005,330.005,160.005,160.005,160.00-3.19%42,313
Feb 25, 20265,370.005,450.005,260.005,330.005,330.00-0.56%98,016
Feb 24, 20265,290.005,470.005,190.005,360.005,360.001.32%137,265
Feb 23, 20265,220.005,360.005,210.005,290.005,290.001.93%78,251
Feb 20, 20265,160.005,260.005,100.005,190.005,190.000.58%57,612
Feb 19, 20265,050.005,170.005,030.005,160.005,160.002.18%44,067
Feb 13, 20265,120.005,200.005,030.005,050.005,050.00-2.51%31,305
Feb 12, 20265,200.005,230.005,060.005,180.005,180.00-45,106
Feb 11, 20265,170.005,180.005,030.005,180.005,180.001.57%40,556
Feb 10, 20265,100.005,150.005,050.005,100.005,100.00-29,287
Feb 9, 20264,950.005,150.004,950.005,100.005,100.003.13%51,782
Feb 6, 20265,000.005,190.004,755.004,945.004,945.00-1.30%58,350
Feb 5, 20265,060.005,100.004,975.005,010.005,010.00-0.60%31,155
Feb 4, 20264,915.005,050.004,725.005,040.005,040.000.90%43,046
Feb 3, 20265,040.005,040.004,905.004,995.004,995.001.83%46,085
Feb 2, 20265,010.005,040.004,900.004,905.004,905.00-2.29%68,479
Jan 30, 20265,200.005,200.004,980.005,020.005,020.00-1.57%70,835
Jan 29, 20265,100.005,210.004,970.005,100.005,100.00-85,309
Jan 28, 20265,210.005,210.005,080.005,100.005,100.00-1.16%49,074
Jan 27, 20265,200.005,200.005,110.005,160.005,160.00-0.96%30,364
Jan 26, 20265,150.005,210.005,070.005,210.005,210.001.96%52,254
Jan 23, 20265,070.005,170.005,040.005,110.005,110.000.79%24,842
Jan 22, 20265,020.005,150.004,990.005,070.005,070.000.80%59,240
Jan 21, 20264,995.005,090.004,930.005,030.005,030.00-1.37%50,443
Jan 20, 20265,000.005,160.004,955.005,100.005,100.002.00%71,204
Jan 19, 20264,990.005,070.004,960.005,000.005,000.000.10%69,706
Jan 16, 20265,070.005,070.004,950.004,995.004,995.00-0.89%79,631
Jan 15, 20264,925.005,080.004,920.005,040.005,040.002.54%116,093
Jan 14, 20264,930.004,990.004,865.004,915.004,915.00-81,582
Jan 13, 20264,910.004,990.004,840.004,915.004,915.00-0.30%188,218
Jan 12, 20264,590.005,700.004,590.004,930.004,930.007.41%3,547,385
Jan 9, 20264,675.004,675.004,580.004,590.004,590.00-0.86%22,488
Jan 8, 20264,860.004,860.004,600.004,630.004,630.00-2.83%41,543
Jan 7, 20264,950.004,950.004,695.004,765.004,765.00-2.36%34,192
Jan 6, 20264,855.004,935.004,835.004,880.004,880.00-0.10%14,286
Jan 5, 20264,855.004,945.004,825.004,885.004,885.00-1.01%16,097
Jan 2, 20264,770.004,945.004,745.004,935.004,935.002.71%11,993
Dec 30, 20254,755.004,805.004,700.004,805.004,805.00-19,971
Dec 29, 20254,835.004,835.004,730.004,805.004,805.00-0.62%21,630
Dec 26, 20254,925.004,925.004,820.004,835.004,835.00-1.83%14,186
Dec 24, 20254,910.004,935.004,870.004,925.004,925.000.31%27,235
Dec 23, 20254,980.005,020.004,910.004,910.004,910.00-1.80%27,915
Dec 22, 20255,000.005,100.004,960.005,000.005,000.000.20%19,875
Dec 19, 20255,040.005,080.004,965.004,990.004,990.00-1.19%28,197
Dec 18, 20255,050.005,100.004,970.005,050.005,050.00-1.37%17,361
Dec 17, 20254,905.005,190.004,905.005,120.005,120.004.28%36,138
Dec 16, 20255,200.005,200.004,910.004,910.004,910.00-4.66%24,958
Dec 15, 20255,040.005,150.004,947.005,150.005,150.002.18%26,379
Dec 12, 20255,090.005,090.004,970.005,040.005,040.00-0.59%19,341
Dec 11, 20255,150.005,150.004,955.005,070.005,070.002.42%15,171
Dec 10, 20255,060.005,060.004,945.004,950.004,950.00-0.90%19,075
Dec 9, 20255,050.005,070.004,940.004,995.004,995.00-0.89%16,931
Dec 8, 20255,030.005,050.004,980.005,040.005,040.000.20%27,327
Dec 5, 20255,100.005,150.004,965.005,030.005,030.00-2.52%25,195
Dec 4, 20255,170.005,170.005,010.005,160.005,160.00-19,646
Dec 3, 20255,230.005,230.005,110.005,160.005,160.00-0.39%26,239
Dec 2, 20255,200.005,210.005,090.005,180.005,180.000.19%13,310
Dec 1, 20255,170.005,230.005,080.005,170.005,170.000.19%40,562
Nov 28, 20255,020.005,160.004,900.005,160.005,160.003.41%35,463
Nov 27, 20255,030.005,110.004,950.004,990.004,990.000.20%29,049
Nov 26, 20254,890.005,000.004,875.004,980.004,980.001.84%28,353
Nov 25, 20254,760.005,000.004,755.004,890.004,890.003.16%29,407
Nov 24, 20254,790.004,845.004,695.004,740.004,740.00-1.04%11,104
Nov 21, 20254,880.004,950.004,790.004,790.004,790.00-1.84%39,608
Nov 20, 20254,680.004,940.004,680.004,880.004,880.004.27%13,863
Nov 19, 20254,580.004,850.004,480.004,680.004,680.001.19%58,929
Nov 18, 20254,810.004,885.004,590.004,625.004,625.00-4.84%64,979
Nov 17, 20255,030.005,030.004,840.004,860.004,860.00-1.52%30,993
Nov 14, 20255,090.005,090.004,920.004,935.004,935.00-3.61%27,075
Nov 13, 20255,090.005,140.005,000.005,120.005,120.000.20%28,639
Nov 12, 20255,070.005,140.004,990.005,110.005,110.000.79%23,294
Nov 11, 20254,960.005,100.004,960.005,070.005,070.002.22%34,448
Nov 10, 20254,820.004,990.004,820.004,960.004,960.002.27%28,961
Nov 7, 20254,935.005,050.004,800.004,850.004,850.00-3.96%58,552
Nov 6, 20255,000.005,130.004,915.005,050.005,050.001.20%41,091
Nov 5, 20255,150.005,190.004,815.004,990.004,990.00-3.11%120,803
Nov 4, 20255,260.005,320.005,150.005,150.005,150.00-2.09%41,450
Nov 3, 20255,500.005,500.005,220.005,260.005,260.00-1.50%35,896
Oct 31, 20255,260.005,420.005,230.005,340.005,340.001.52%32,471
Oct 30, 20255,470.005,480.005,250.005,260.005,260.00-3.66%69,774
Oct 29, 20255,460.005,520.005,400.005,460.005,460.00-48,609
Oct 28, 20255,460.005,550.005,370.005,460.005,460.00-64,450
Oct 27, 20255,400.005,490.005,350.005,460.005,460.001.11%76,219
Oct 24, 20255,550.005,570.005,350.005,400.005,400.00-2.00%117,460
Oct 23, 20255,650.005,690.005,500.005,510.005,510.00-3.33%67,599
Oct 22, 20255,740.005,740.005,470.005,700.005,700.000.18%78,498
Oct 21, 20255,850.005,930.005,690.005,690.005,690.00-2.74%128,036
Oct 20, 20255,920.005,990.005,810.005,850.005,850.00-1.68%60,532
Oct 17, 20255,980.006,000.005,860.005,950.005,950.00-0.83%63,404
Oct 16, 20256,150.006,230.005,980.006,000.006,000.00-3.38%76,796
Oct 15, 20256,070.006,250.006,070.006,210.006,210.001.97%52,074
Oct 14, 20256,240.006,380.005,990.006,090.006,090.00-3.18%115,058
Oct 13, 20256,000.006,300.005,950.006,290.006,290.00-0.16%95,208
Oct 10, 20256,170.006,300.006,140.006,300.006,300.002.11%96,275