Skip to main content
Pyung Hwa Holdings Co., Ltd. (KRX:010770)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,750.00
-185.00 (-4.70%)
Last updated: Mar 9, 2026, 2:49 PM KST

Pyung Hwa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,880.003,880.003,655.003,755.003,755.00-4.57%67,025
Mar 6, 20263,920.003,945.003,750.003,935.003,935.002.21%41,030
Mar 5, 20263,810.003,930.003,760.003,850.003,850.006.21%85,817
Mar 4, 20264,000.004,000.003,580.003,625.003,625.00-10.60%188,050
Mar 3, 20264,180.004,290.004,055.004,055.004,055.00-3.22%220,932
Feb 27, 20264,280.004,395.004,050.004,190.004,190.003.46%593,656
Feb 26, 20264,260.004,345.004,015.004,050.004,050.00-2.17%323,696
Feb 25, 20264,005.004,390.003,955.004,140.004,140.003.50%321,832
Feb 24, 20264,070.004,085.003,970.004,000.004,000.001.52%84,470
Feb 23, 20263,995.003,995.003,935.003,940.003,940.000.13%60,119
Feb 20, 20263,900.003,990.003,885.003,935.003,935.000.13%36,633
Feb 19, 20263,870.003,930.003,800.003,930.003,930.002.08%52,109
Feb 13, 20263,950.003,950.003,840.003,850.003,850.00-2.65%47,170
Feb 12, 20263,985.003,985.003,880.003,955.003,955.000.13%24,867
Feb 11, 20263,850.003,970.003,810.003,950.003,950.002.60%85,449
Feb 10, 20263,805.003,860.003,790.003,850.003,850.001.32%25,749
Feb 9, 20263,860.003,880.003,780.003,800.003,800.00-1.55%72,727
Feb 6, 20263,780.003,890.003,720.003,860.003,860.00-2.15%58,627
Feb 5, 20263,890.004,050.003,850.003,945.003,945.000.64%107,659
Feb 4, 20263,740.003,930.003,680.003,920.003,920.004.26%121,017
Feb 3, 20263,740.003,770.003,650.003,760.003,760.001.62%26,857
Feb 2, 20263,780.003,795.003,700.003,700.003,700.00-2.12%38,561
Jan 30, 20263,870.003,870.003,725.003,780.003,780.00-1.56%80,745
Jan 29, 20263,805.003,850.003,740.003,840.003,840.000.26%61,201
Jan 28, 20263,880.003,880.003,810.003,830.003,830.00-0.91%30,062
Jan 27, 20263,885.003,915.003,835.003,865.003,865.00-0.51%35,170
Jan 26, 20263,980.003,980.003,855.003,885.003,885.00-1.40%47,885
Jan 23, 20263,990.003,990.003,920.003,940.003,940.00-0.13%39,309
Jan 22, 20263,960.004,000.003,875.003,945.003,945.00-0.13%94,721
Jan 21, 20263,870.003,965.003,820.003,950.003,950.000.25%59,769
Jan 20, 20264,005.004,010.003,860.003,940.003,940.00-1.62%58,046
Jan 19, 20263,955.004,070.003,915.004,005.004,005.001.39%104,790
Jan 16, 20263,835.004,060.003,835.003,950.003,950.003.54%140,337
Jan 15, 20263,890.003,960.003,715.003,815.003,815.00-2.68%122,593
Jan 14, 20264,165.004,410.003,915.003,920.003,920.002.89%519,917
Jan 13, 20263,620.003,890.003,615.003,810.003,810.004.38%71,018
Jan 12, 20263,640.003,750.003,640.003,650.003,650.000.41%39,807
Jan 9, 20263,600.003,670.003,590.003,635.003,635.000.97%30,699
Jan 8, 20263,730.003,730.003,570.003,600.003,600.00-2.44%25,963
Jan 7, 20263,750.003,770.003,675.003,690.003,690.00-1.60%27,211
Jan 6, 20263,810.003,890.003,745.003,750.003,750.00-0.53%21,185
Jan 5, 20263,705.003,770.003,675.003,770.003,770.000.94%37,893
Jan 2, 20263,790.003,825.003,675.003,735.003,735.00-1.45%27,535
Dec 30, 20253,835.003,835.003,770.003,790.003,790.00-0.92%34,014
Dec 29, 20253,880.003,880.003,810.003,825.003,825.00-1.67%33,622
Dec 26, 20253,895.003,920.003,850.003,890.003,740.00-0.13%22,159
Dec 24, 20253,835.004,000.003,820.003,895.003,744.811.56%31,733
Dec 23, 20253,895.003,910.003,830.003,835.003,687.12-1.54%34,130
Dec 22, 20253,875.003,925.003,860.003,895.003,744.810.26%19,541
Dec 19, 20253,890.003,910.003,820.003,885.003,735.19-0.13%18,645
Dec 18, 20253,925.003,950.003,870.003,890.003,740.00-0.89%18,548
Dec 17, 20253,900.003,980.003,900.003,925.003,773.650.64%24,386
Dec 16, 20254,015.004,015.003,900.003,900.003,749.61-2.86%36,882
Dec 15, 20253,975.004,050.003,935.004,015.003,860.180.75%41,164
Dec 12, 20253,960.004,025.003,945.003,985.003,831.34-0.38%27,588
Dec 11, 20253,900.004,070.003,870.004,000.003,845.761.78%45,186
Dec 10, 20253,980.003,980.003,890.003,930.003,778.46-1.26%48,187
Dec 9, 20254,050.004,050.003,920.003,980.003,826.53-1.73%68,194
Dec 8, 20254,060.004,095.003,992.004,050.003,893.83-45,607
Dec 5, 20253,990.004,080.003,915.004,050.003,893.831.50%97,821
Dec 4, 20253,935.004,005.003,910.003,990.003,836.141.40%78,436
Dec 3, 20253,910.003,950.003,890.003,935.003,783.260.64%49,602
Dec 2, 20253,885.003,925.003,850.003,910.003,759.230.26%38,019
Dec 1, 20253,840.003,935.003,830.003,900.003,749.611.83%63,906
Nov 28, 20253,735.003,830.003,735.003,830.003,682.312.54%43,692
Nov 27, 20253,720.003,750.003,710.003,735.003,590.980.40%26,210
Nov 26, 20253,560.003,800.003,560.003,720.003,576.562.76%66,322
Nov 25, 20253,675.003,690.003,605.003,620.003,480.41-1.50%36,021
Nov 24, 20253,665.003,720.003,620.003,675.003,533.290.27%48,462
Nov 21, 20253,685.003,720.003,600.003,665.003,523.68-0.68%30,397
Nov 20, 20253,580.003,735.003,580.003,690.003,547.713.07%37,297
Nov 19, 20253,570.003,615.003,540.003,580.003,441.95-35,364
Nov 18, 20253,625.003,645.003,550.003,580.003,441.95-1.38%64,948
Nov 17, 20253,670.003,680.003,610.003,630.003,490.03-0.27%58,546
Nov 14, 20253,650.003,735.003,630.003,640.003,499.64-1.49%42,023
Nov 13, 20253,675.003,700.003,645.003,695.003,552.520.54%28,479
Nov 12, 20253,585.003,705.003,580.003,675.003,533.291.52%48,930
Nov 11, 20253,680.003,745.003,610.003,620.003,480.41-1.63%35,837
Nov 10, 20253,520.003,760.003,520.003,680.003,538.104.55%78,013
Nov 7, 20253,575.003,575.003,495.003,520.003,384.27-1.54%55,622
Nov 6, 20253,545.003,610.003,540.003,575.003,437.150.70%40,078
Nov 5, 20253,610.003,615.003,470.003,550.003,413.11-1.39%63,208
Nov 4, 20253,680.003,725.003,600.003,600.003,461.18-2.17%53,723
Nov 3, 20253,870.003,870.003,680.003,680.003,538.10-4.42%103,338
Oct 31, 20253,890.003,940.003,820.003,850.003,701.54-1.03%61,068
Oct 30, 20254,000.004,050.003,850.003,890.003,740.00-0.26%109,710
Oct 29, 20253,860.004,015.003,860.003,900.003,749.611.04%80,188
Oct 28, 20253,890.003,930.003,825.003,860.003,711.16-0.64%65,473
Oct 27, 20253,845.003,940.003,845.003,885.003,735.191.04%69,928
Oct 24, 20253,880.003,905.003,800.003,845.003,696.74-0.90%88,777
Oct 23, 20254,025.004,025.003,855.003,880.003,730.39-3.60%83,178
Oct 22, 20253,890.004,025.003,810.004,025.003,869.793.47%93,322
Oct 21, 20253,800.003,955.003,800.003,890.003,740.001.83%87,113
Oct 20, 20253,815.003,895.003,705.003,820.003,672.700.13%106,861
Oct 17, 20253,935.003,935.003,790.003,815.003,667.89-3.90%131,391
Oct 16, 20253,775.004,055.003,775.003,970.003,816.925.87%261,036
Oct 15, 20253,675.003,775.003,665.003,750.003,605.402.46%50,001
Oct 14, 20253,780.003,780.003,635.003,660.003,518.87-1.21%49,112
Oct 13, 20253,620.003,720.003,560.003,705.003,562.131.79%58,425
Oct 10, 20253,775.003,805.003,610.003,640.003,499.64-3.58%90,347