Skip to main content
P&H Tech Co., Ltd. (KOSDAQ:239890)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,030.00
-130.00 (-2.52%)
At close: Dec 5, 2025

P&H Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 2, 20256,130.006,250.006,100.006,170.006,170.001.15%95,966
Oct 1, 20255,850.006,130.005,850.006,100.006,100.003.92%79,487
Sep 30, 20255,920.006,030.005,810.005,870.005,870.00-0.17%43,224
Sep 29, 20255,800.005,920.005,740.005,880.005,880.001.91%49,124
Sep 26, 20256,210.006,210.005,740.005,770.005,770.00-6.03%146,206
Sep 25, 20256,040.006,240.005,980.006,140.006,140.001.66%78,891
Sep 24, 20256,080.006,200.005,910.006,040.006,040.00-0.66%89,360
Sep 23, 20256,300.006,340.006,040.006,080.006,080.00-2.88%121,259
Sep 22, 20256,210.006,400.006,210.006,260.006,260.001.29%143,125
Sep 19, 20256,390.006,390.006,140.006,180.006,180.00-3.29%124,020
Sep 18, 20256,250.006,420.006,170.006,390.006,390.003.06%133,354
Sep 17, 20256,320.006,320.006,150.006,200.006,200.00-2.05%126,177
Sep 16, 20256,260.006,600.006,190.006,330.006,330.003.77%729,906
Sep 15, 20256,070.006,150.005,970.006,100.006,100.001.84%135,845
Sep 12, 20255,970.006,130.005,970.005,990.005,990.00-0.17%94,732
Sep 11, 20256,110.006,150.005,950.006,000.006,000.00-1.80%86,877
Sep 10, 20256,200.006,240.006,000.006,110.006,110.00-1.29%108,167
Sep 9, 20256,110.006,230.006,070.006,190.006,190.001.64%151,525
Sep 8, 20256,070.006,120.006,030.006,090.006,090.000.33%81,729
Sep 5, 20256,090.006,100.005,980.006,070.006,070.00-57,354
Sep 4, 20255,930.006,100.005,920.006,070.006,070.002.36%111,722
Sep 3, 20255,930.005,940.005,850.005,930.005,930.00-47,062
Sep 2, 20255,770.005,930.005,770.005,930.005,930.003.13%82,429
Sep 1, 20255,870.005,880.005,670.005,750.005,750.00-2.54%136,901
Aug 29, 20256,020.006,040.005,870.005,900.005,900.00-1.34%101,173
Aug 28, 20255,990.006,050.005,910.005,980.005,980.00-0.83%116,478
Aug 27, 20256,140.006,160.005,990.006,030.006,030.00-1.15%197,998
Aug 26, 20255,980.006,160.005,870.006,100.006,100.002.52%242,305
Aug 25, 20256,020.006,140.005,900.005,950.005,950.00-0.50%333,049
Aug 22, 20256,070.006,150.005,930.005,980.005,980.00-1.64%255,861
Aug 21, 20256,060.006,170.005,920.006,080.006,080.00-366,416
Aug 20, 20255,860.006,200.005,810.006,080.006,080.001.50%756,187
Aug 19, 20255,800.006,360.005,800.005,990.005,990.005.46%3,599,959
Aug 18, 20255,840.005,870.005,650.005,680.005,680.00-2.57%398,344
Aug 14, 20256,290.006,300.005,830.005,830.005,830.00-9.61%1,390,730
Aug 13, 20255,510.007,150.005,460.006,450.006,450.0017.27%5,590,149
Aug 12, 20255,590.005,600.005,460.005,500.005,500.00-1.61%20,827
Aug 11, 20255,580.005,690.005,500.005,590.005,590.000.18%40,241
Aug 8, 20255,530.005,630.005,450.005,580.005,580.001.09%40,468
Aug 7, 20255,470.005,550.005,450.005,520.005,520.000.91%29,782
Aug 6, 20255,490.005,520.005,390.005,470.005,470.00-0.36%8,002
Aug 5, 20255,420.005,530.005,370.005,490.005,490.001.29%14,307
Aug 4, 20255,300.005,490.005,260.005,420.005,420.001.31%16,508
Aug 1, 20255,570.005,650.005,270.005,350.005,350.00-4.63%45,138
Jul 31, 20255,690.005,690.005,520.005,610.005,610.000.18%15,542
Jul 30, 20255,540.005,690.005,520.005,600.005,600.001.08%28,915
Jul 29, 20255,590.005,600.005,430.005,540.005,540.00-1.60%22,832
Jul 28, 20255,570.005,740.005,500.005,630.005,630.001.08%27,147
Jul 25, 20255,510.005,670.005,460.005,570.005,570.000.72%40,276
Jul 24, 20255,660.005,710.005,500.005,530.005,530.00-2.30%40,498
Jul 23, 20255,900.005,930.005,610.005,660.005,660.00-2.92%64,413
Jul 22, 20255,750.006,140.005,740.005,830.005,830.000.52%200,677
Jul 21, 20255,650.005,820.005,610.005,800.005,800.002.65%67,268
Jul 18, 20255,550.005,720.005,540.005,650.005,650.001.25%56,575
Jul 17, 20255,470.005,660.005,460.005,580.005,580.000.54%81,900
Jul 16, 20255,300.006,190.005,260.005,550.005,550.005.31%662,501
Jul 15, 20255,330.005,330.005,200.005,270.005,270.00-0.57%18,777
Jul 14, 20255,210.005,410.005,210.005,300.005,300.001.34%15,632
Jul 11, 20255,180.005,260.005,170.005,230.005,230.000.97%26,612