Skip to main content
P&H Tech Co., Ltd. (KOSDAQ:239890)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,630.00
-10.00 (-0.15%)
At close: Apr 28, 2026

P&H Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,630.006,630.006,370.006,410.006,410.00-3.32%64,040
Apr 28, 20266,640.006,700.006,440.006,630.006,630.00-0.15%138,548
Apr 27, 20266,690.006,780.006,490.006,640.006,640.001.22%115,526
Apr 24, 20266,600.006,710.006,450.006,560.006,560.00-0.76%146,685
Apr 23, 20266,760.006,800.006,290.006,610.006,610.00-2.07%255,290
Apr 22, 20266,130.007,070.006,130.006,750.006,750.0010.47%864,733
Apr 21, 20265,900.006,210.005,780.006,110.006,110.003.74%161,512
Apr 20, 20265,950.006,030.005,800.005,890.005,890.001.03%113,079
Apr 17, 20265,470.005,900.005,440.005,830.005,830.006.78%237,279
Apr 16, 20265,450.005,640.005,350.005,460.005,460.000.55%93,204
Apr 15, 20265,190.005,460.005,150.005,430.005,430.004.02%126,112
Apr 14, 20265,260.005,290.005,200.005,220.005,220.00-0.38%45,589
Apr 13, 20265,090.005,250.005,030.005,240.005,240.001.95%75,733
Apr 10, 20264,945.005,230.004,940.005,140.005,140.003.84%94,471
Apr 9, 20264,770.005,360.004,735.004,950.004,950.003.77%641,391
Apr 8, 20264,650.004,820.004,650.004,770.004,770.002.69%21,848
Apr 7, 20264,670.004,700.004,555.004,645.004,645.00-22,245
Apr 6, 20264,560.004,865.004,550.004,645.004,645.002.43%56,039
Apr 3, 20264,645.004,770.004,485.004,535.004,535.00-1.20%64,924
Apr 2, 20264,850.004,855.004,500.004,590.004,590.00-4.47%51,833
Apr 1, 20264,790.004,865.004,690.004,805.004,805.001.69%59,215
Mar 31, 20264,825.004,825.004,650.004,725.004,725.00-2.07%60,278
Mar 30, 20264,900.005,010.004,765.004,825.004,825.00-3.88%38,207
Mar 27, 20265,070.005,070.004,885.005,020.005,020.000.40%24,431
Mar 26, 20265,190.005,190.005,000.005,000.005,000.00-3.66%26,982
Mar 25, 20264,995.005,220.004,910.005,190.005,190.005.92%53,399
Mar 24, 20264,875.005,040.004,800.004,900.004,900.000.62%22,852
Mar 23, 20265,010.005,010.004,700.004,870.004,870.00-3.18%28,509
Mar 20, 20264,955.005,340.004,955.005,030.005,030.001.93%118,384
Mar 19, 20264,880.005,080.004,790.004,935.004,935.000.61%72,993
Mar 18, 20264,900.004,940.004,830.004,905.004,905.000.20%24,727
Mar 17, 20264,800.004,900.004,780.004,895.004,895.001.98%16,847
Mar 16, 20264,740.004,830.004,635.004,800.004,800.00-0.62%18,580
Mar 13, 20264,800.004,860.004,700.004,830.004,830.000.10%8,267
Mar 12, 20264,915.004,915.004,750.004,825.004,825.00-0.82%19,837
Mar 11, 20264,755.004,920.004,720.004,865.004,865.002.31%27,925
Mar 10, 20264,560.004,850.004,560.004,755.004,755.005.32%26,818
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