Pyung Hwa Industrial Co., Ltd. (KRX:090080)
South Korea
· Delayed Price · Currency is KRW 934.00
+5.00 (0.54%)
Last updated: Dec 5, 2025, 12:50 PM KST
Pyung Hwa Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 930.00 | 938.00 | 924.00 | 938.00 | 938.00 | 0.97% | 97,691 |
| Dec 4, 2025 | 933.00 | 948.00 | 926.00 | 929.00 | 929.00 | -0.43% | 76,583 |
| Dec 3, 2025 | 928.00 | 939.00 | 923.00 | 933.00 | 933.00 | 0.11% | 65,049 |
| Dec 2, 2025 | 921.00 | 936.00 | 921.00 | 932.00 | 932.00 | 0.43% | 102,416 |
| Dec 1, 2025 | 933.00 | 941.00 | 924.00 | 928.00 | 928.00 | -0.22% | 77,437 |
| Nov 28, 2025 | 920.00 | 933.00 | 915.00 | 930.00 | 930.00 | 1.09% | 58,814 |
| Nov 27, 2025 | 922.00 | 932.00 | 920.00 | 920.00 | 920.00 | -0.22% | 44,178 |
| Nov 26, 2025 | 919.00 | 933.00 | 918.00 | 922.00 | 922.00 | 0.44% | 105,395 |
| Nov 25, 2025 | 916.00 | 938.00 | 915.00 | 918.00 | 918.00 | -1.18% | 126,061 |
| Nov 24, 2025 | 931.00 | 943.00 | 916.00 | 929.00 | 929.00 | -0.21% | 133,108 |
| Nov 21, 2025 | 948.00 | 948.00 | 925.00 | 931.00 | 931.00 | -1.79% | 78,897 |
| Nov 20, 2025 | 937.00 | 956.00 | 935.00 | 948.00 | 948.00 | 1.17% | 74,082 |
| Nov 19, 2025 | 918.00 | 938.00 | 910.00 | 937.00 | 937.00 | 2.40% | 139,584 |
| Nov 18, 2025 | 930.00 | 936.00 | 909.00 | 915.00 | 915.00 | -1.61% | 178,858 |
| Nov 17, 2025 | 934.00 | 959.00 | 923.00 | 930.00 | 930.00 | -1.06% | 168,627 |
| Nov 14, 2025 | 956.00 | 960.00 | 937.00 | 940.00 | 940.00 | -1.47% | 140,344 |
| Nov 13, 2025 | 955.00 | 962.00 | 950.00 | 954.00 | 954.00 | -0.21% | 117,757 |
| Nov 12, 2025 | 950.00 | 960.00 | 941.00 | 956.00 | 956.00 | 1.27% | 101,302 |
| Nov 11, 2025 | 950.00 | 964.00 | 939.00 | 944.00 | 944.00 | -0.84% | 152,756 |
| Nov 10, 2025 | 936.00 | 955.00 | 936.00 | 952.00 | 952.00 | 1.71% | 106,058 |
| Nov 7, 2025 | 945.00 | 947.00 | 925.00 | 936.00 | 936.00 | -1.16% | 257,669 |
| Nov 6, 2025 | 942.00 | 955.00 | 939.00 | 947.00 | 947.00 | -0.32% | 115,546 |
| Nov 5, 2025 | 950.00 | 953.00 | 917.00 | 950.00 | 950.00 | - | 416,150 |
| Nov 4, 2025 | 957.00 | 960.00 | 945.00 | 950.00 | 950.00 | -0.73% | 265,384 |
| Nov 3, 2025 | 976.00 | 976.00 | 951.00 | 957.00 | 957.00 | -2.05% | 449,688 |
| Oct 31, 2025 | 998.00 | 998.00 | 976.00 | 977.00 | 977.00 | -1.41% | 199,184 |
| Oct 30, 2025 | 1,024.00 | 1,025.00 | 982.00 | 991.00 | 991.00 | 0.81% | 399,684 |
| Oct 29, 2025 | 994.00 | 1,008.00 | 982.00 | 983.00 | 983.00 | -1.11% | 191,346 |
| Oct 28, 2025 | 991.00 | 1,001.00 | 980.00 | 994.00 | 994.00 | 0.20% | 204,502 |
| Oct 27, 2025 | 982.00 | 1,003.00 | 982.00 | 992.00 | 992.00 | 1.02% | 298,634 |
| Oct 24, 2025 | 982.00 | 999.00 | 969.00 | 982.00 | 982.00 | - | 188,389 |
| Oct 23, 2025 | 1,002.00 | 1,002.00 | 977.00 | 982.00 | 982.00 | -2.00% | 181,052 |
| Oct 22, 2025 | 990.00 | 1,004.00 | 976.00 | 1,002.00 | 1,002.00 | 1.01% | 201,019 |
| Oct 21, 2025 | 987.00 | 1,004.00 | 987.00 | 992.00 | 992.00 | 0.61% | 153,227 |
| Oct 20, 2025 | 977.00 | 993.00 | 960.00 | 986.00 | 986.00 | 0.92% | 153,870 |
| Oct 17, 2025 | 1,002.00 | 1,002.00 | 976.00 | 977.00 | 977.00 | -2.50% | 200,360 |
| Oct 16, 2025 | 978.00 | 1,026.00 | 978.00 | 1,002.00 | 1,002.00 | 2.24% | 515,850 |
| Oct 15, 2025 | 951.00 | 988.00 | 951.00 | 980.00 | 980.00 | 2.73% | 189,690 |
| Oct 14, 2025 | 957.00 | 968.00 | 952.00 | 954.00 | 954.00 | -0.10% | 167,505 |
| Oct 13, 2025 | 931.00 | 964.00 | 931.00 | 955.00 | 955.00 | -0.31% | 184,217 |
| Oct 10, 2025 | 973.00 | 979.00 | 950.00 | 958.00 | 958.00 | -1.54% | 361,930 |
| Oct 2, 2025 | 955.00 | 980.00 | 952.00 | 973.00 | 973.00 | 1.14% | 132,485 |
| Oct 1, 2025 | 975.00 | 992.00 | 960.00 | 962.00 | 962.00 | -0.10% | 146,888 |
| Sep 30, 2025 | 979.00 | 979.00 | 960.00 | 963.00 | 963.00 | -1.23% | 194,120 |
| Sep 29, 2025 | 971.00 | 981.00 | 970.00 | 975.00 | 975.00 | 0.52% | 111,711 |
| Sep 26, 2025 | 987.00 | 994.00 | 970.00 | 970.00 | 970.00 | -1.82% | 227,627 |
| Sep 25, 2025 | 991.00 | 991.00 | 975.00 | 988.00 | 988.00 | 0.71% | 112,445 |
| Sep 24, 2025 | 993.00 | 993.00 | 977.00 | 981.00 | 981.00 | -0.30% | 228,571 |
| Sep 23, 2025 | 993.00 | 993.00 | 976.00 | 984.00 | 984.00 | -0.91% | 330,188 |
| Sep 22, 2025 | 996.00 | 999.00 | 993.00 | 993.00 | 993.00 | -0.20% | 167,180 |
| Sep 19, 2025 | 1,001.00 | 1,005.00 | 995.00 | 995.00 | 995.00 | -0.60% | 276,455 |
| Sep 18, 2025 | 999.00 | 1,004.00 | 995.00 | 1,001.00 | 1,001.00 | 0.20% | 148,828 |
| Sep 17, 2025 | 1,003.00 | 1,003.00 | 996.00 | 999.00 | 999.00 | -0.40% | 160,328 |
| Sep 16, 2025 | 997.00 | 1,008.00 | 993.00 | 1,003.00 | 1,003.00 | 0.60% | 190,777 |
| Sep 15, 2025 | 1,004.00 | 1,007.00 | 991.00 | 997.00 | 997.00 | -0.70% | 211,516 |
| Sep 12, 2025 | 1,000.00 | 1,005.00 | 998.00 | 1,004.00 | 1,004.00 | 0.40% | 143,752 |
| Sep 11, 2025 | 1,007.00 | 1,013.00 | 998.00 | 1,000.00 | 1,000.00 | -0.70% | 170,948 |
| Sep 10, 2025 | 1,007.00 | 1,007.00 | 997.00 | 1,007.00 | 1,007.00 | 0.70% | 182,986 |
| Sep 9, 2025 | 1,001.00 | 1,003.00 | 997.00 | 1,000.00 | 1,000.00 | -0.10% | 181,090 |
| Sep 8, 2025 | 1,004.00 | 1,006.00 | 996.00 | 1,001.00 | 1,001.00 | -0.30% | 165,485 |
| Sep 5, 2025 | 1,003.00 | 1,018.00 | 1,001.00 | 1,004.00 | 1,004.00 | -0.79% | 110,882 |
| Sep 4, 2025 | 1,003.00 | 1,018.00 | 1,000.00 | 1,012.00 | 1,012.00 | 0.80% | 141,192 |
| Sep 3, 2025 | 1,008.00 | 1,015.00 | 998.00 | 1,004.00 | 1,004.00 | -0.40% | 117,697 |
| Sep 2, 2025 | 1,007.00 | 1,015.00 | 998.00 | 1,008.00 | 1,008.00 | 0.10% | 118,810 |
| Sep 1, 2025 | 996.00 | 1,026.00 | 996.00 | 1,007.00 | 1,007.00 | 0.30% | 182,717 |
| Aug 29, 2025 | 1,016.00 | 1,023.00 | 998.00 | 1,004.00 | 1,004.00 | -1.18% | 225,203 |
| Aug 28, 2025 | 1,012.00 | 1,029.00 | 1,009.00 | 1,016.00 | 1,016.00 | -0.68% | 104,032 |
| Aug 27, 2025 | 1,008.00 | 1,023.00 | 1,001.00 | 1,023.00 | 1,023.00 | 1.59% | 170,045 |
| Aug 26, 2025 | 1,050.00 | 1,077.00 | 970.00 | 1,007.00 | 1,007.00 | -3.91% | 1,210,020 |
| Aug 25, 2025 | 1,062.00 | 1,076.00 | 1,041.00 | 1,048.00 | 1,048.00 | -1.04% | 337,164 |
| Aug 22, 2025 | 1,045.00 | 1,065.00 | 1,043.00 | 1,059.00 | 1,059.00 | 2.02% | 281,347 |
| Aug 21, 2025 | 1,036.00 | 1,049.00 | 1,015.00 | 1,038.00 | 1,038.00 | 0.19% | 368,541 |
| Aug 20, 2025 | 1,051.00 | 1,058.00 | 1,025.00 | 1,036.00 | 1,036.00 | -1.43% | 284,722 |
| Aug 19, 2025 | 1,031.00 | 1,060.00 | 1,026.00 | 1,051.00 | 1,051.00 | 1.25% | 332,578 |
| Aug 18, 2025 | 1,041.00 | 1,054.00 | 1,030.00 | 1,038.00 | 1,038.00 | -0.29% | 205,627 |
| Aug 14, 2025 | 1,031.00 | 1,053.00 | 1,031.00 | 1,041.00 | 1,041.00 | 0.10% | 158,767 |
| Aug 13, 2025 | 1,050.00 | 1,062.00 | 1,036.00 | 1,040.00 | 1,040.00 | -1.14% | 279,051 |
| Aug 12, 2025 | 1,050.00 | 1,068.00 | 1,050.00 | 1,052.00 | 1,052.00 | -0.47% | 192,232 |
| Aug 11, 2025 | 1,066.00 | 1,080.00 | 1,053.00 | 1,057.00 | 1,057.00 | -1.58% | 364,983 |
| Aug 8, 2025 | 1,074.00 | 1,077.00 | 1,060.00 | 1,074.00 | 1,074.00 | 0.94% | 196,646 |
| Aug 7, 2025 | 1,075.00 | 1,081.00 | 1,061.00 | 1,064.00 | 1,064.00 | -0.37% | 212,837 |
| Aug 6, 2025 | 1,052.00 | 1,070.00 | 1,045.00 | 1,068.00 | 1,068.00 | 1.52% | 205,569 |
| Aug 5, 2025 | 1,063.00 | 1,078.00 | 1,051.00 | 1,052.00 | 1,052.00 | -0.94% | 265,356 |
| Aug 4, 2025 | 1,017.00 | 1,062.00 | 1,013.00 | 1,062.00 | 1,062.00 | 3.51% | 688,219 |
| Aug 1, 2025 | 1,065.00 | 1,073.00 | 1,015.00 | 1,026.00 | 1,026.00 | -4.82% | 791,469 |
| Jul 31, 2025 | 1,065.00 | 1,094.00 | 1,055.00 | 1,078.00 | 1,078.00 | 1.70% | 380,346 |
| Jul 30, 2025 | 1,061.00 | 1,081.00 | 1,057.00 | 1,060.00 | 1,060.00 | -1.30% | 384,682 |
| Jul 29, 2025 | 1,075.00 | 1,090.00 | 1,064.00 | 1,074.00 | 1,074.00 | -0.09% | 210,321 |
| Jul 28, 2025 | 1,083.00 | 1,095.00 | 1,064.00 | 1,075.00 | 1,075.00 | -0.74% | 282,952 |
| Jul 25, 2025 | 1,101.00 | 1,103.00 | 1,071.00 | 1,083.00 | 1,083.00 | -1.90% | 489,639 |
| Jul 24, 2025 | 1,109.00 | 1,122.00 | 1,094.00 | 1,104.00 | 1,104.00 | 0.64% | 405,985 |
| Jul 23, 2025 | 1,090.00 | 1,112.00 | 1,085.00 | 1,097.00 | 1,097.00 | -0.72% | 547,137 |
| Jul 22, 2025 | 1,115.00 | 1,126.00 | 1,095.00 | 1,105.00 | 1,105.00 | -0.90% | 374,109 |
| Jul 21, 2025 | 1,158.00 | 1,158.00 | 1,089.00 | 1,115.00 | 1,115.00 | -2.02% | 1,349,068 |
| Jul 18, 2025 | 1,112.00 | 1,138.00 | 1,107.00 | 1,138.00 | 1,138.00 | 2.34% | 523,138 |
| Jul 17, 2025 | 1,099.00 | 1,115.00 | 1,097.00 | 1,112.00 | 1,112.00 | 0.27% | 266,027 |
| Jul 16, 2025 | 1,112.00 | 1,113.00 | 1,100.00 | 1,109.00 | 1,109.00 | -0.27% | 295,837 |
| Jul 15, 2025 | 1,122.00 | 1,122.00 | 1,099.00 | 1,112.00 | 1,112.00 | -0.63% | 244,091 |
| Jul 14, 2025 | 1,126.00 | 1,130.00 | 1,107.00 | 1,119.00 | 1,119.00 | -0.09% | 340,946 |
| Jul 11, 2025 | 1,119.00 | 1,126.00 | 1,109.00 | 1,120.00 | 1,120.00 | 0.09% | 360,238 |