Skip to main content
Pyung Hwa Holdings Co., Ltd. (KRX:010770)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,085.00
0.00 (0.00%)
Last updated: Apr 29, 2026, 2:32 PM KST

Pyung Hwa Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,085.004,130.004,020.004,130.004,130.001.10%82,590
Apr 28, 20263,995.004,095.003,995.004,085.004,085.002.25%75,101
Apr 27, 20263,955.004,040.003,955.003,995.003,995.001.14%39,687
Apr 24, 20263,920.004,050.003,915.003,950.003,950.000.77%29,748
Apr 23, 20263,930.004,000.003,900.003,920.003,920.00-0.25%22,037
Apr 22, 20263,945.003,945.003,880.003,930.003,930.00-0.38%42,417
Apr 21, 20264,035.004,035.003,940.003,945.003,945.00-0.25%16,744
Apr 20, 20264,015.004,045.003,950.003,955.003,955.00-1.49%40,028
Apr 17, 20263,975.004,030.003,950.004,015.004,015.000.25%58,425
Apr 16, 20263,925.004,035.003,910.004,005.004,005.002.04%93,140
Apr 15, 20263,880.003,935.003,830.003,925.003,925.001.82%47,890
Apr 14, 20263,900.003,900.003,795.003,855.003,855.000.39%22,323
Apr 13, 20263,775.003,900.003,720.003,840.003,840.001.45%22,949
Apr 10, 20263,720.003,800.003,720.003,785.003,785.001.75%20,905
Apr 9, 20263,740.003,760.003,685.003,720.003,720.00-0.53%19,692
Apr 8, 20263,650.003,775.003,650.003,740.003,740.003.03%28,234
Apr 7, 20263,720.003,770.003,500.003,630.003,630.00-2.16%37,097
Apr 6, 20263,790.003,790.003,640.003,710.003,710.00-0.80%36,560
Apr 3, 20263,755.003,785.003,700.003,740.003,740.00-19,386
Apr 2, 20263,825.003,825.003,685.003,740.003,740.00-2.22%69,668
Apr 1, 20263,745.003,900.003,745.003,825.003,825.002.68%31,639
Mar 31, 20263,760.003,975.003,725.003,725.003,725.00-2.23%55,267
Mar 30, 20263,800.003,860.003,700.003,810.003,810.00-2.31%22,578
Mar 27, 20263,840.003,920.003,800.003,900.003,900.000.52%23,171
Mar 26, 20263,910.003,915.003,845.003,880.003,880.00-0.77%38,887
Mar 25, 20263,955.003,970.003,890.003,910.003,910.00-0.64%32,459
Mar 24, 20263,970.004,010.003,845.003,935.003,935.00-0.76%22,509
Mar 23, 20263,960.004,050.003,850.003,965.003,965.00-0.13%46,979
Mar 20, 20263,935.004,010.003,910.003,970.003,970.000.89%33,916
Mar 19, 20264,040.004,040.003,890.003,935.003,935.00-3.08%90,955
Mar 18, 20264,005.004,190.004,005.004,060.004,060.001.25%90,245
Mar 17, 20263,975.004,025.003,960.004,010.004,010.000.75%37,000
Mar 16, 20263,965.004,010.003,895.003,980.003,980.000.38%32,878
Mar 13, 20263,890.003,985.003,810.003,965.003,965.001.93%35,014
Mar 12, 20263,915.003,915.003,800.003,890.003,890.000.52%41,655
Mar 11, 20263,895.003,915.003,800.003,870.003,870.002.38%32,371
Mar 10, 20263,845.003,875.003,750.003,780.003,780.000.67%48,698
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