Pyung Hwa Industrial Co., Ltd. (KRX:090080)
South Korea
· Delayed Price · Currency is KRW 1,017.00
+7.00 (0.69%)
At close: Apr 29, 2026
Pyung Hwa Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,010.00 | 1,018.00 | 1,000.00 | 1,017.00 | 1,017.00 | 0.69% | 222,233 |
| Apr 28, 2026 | 1,017.00 | 1,020.00 | 1,008.00 | 1,010.00 | 1,010.00 | 0.40% | 146,234 |
| Apr 27, 2026 | 1,015.00 | 1,035.00 | 1,004.00 | 1,006.00 | 1,006.00 | - | 330,440 |
| Apr 24, 2026 | 1,000.00 | 1,008.00 | 999.00 | 1,006.00 | 1,006.00 | 0.60% | 108,167 |
| Apr 23, 2026 | 1,020.00 | 1,020.00 | 995.00 | 1,000.00 | 1,000.00 | -1.48% | 329,325 |
| Apr 22, 2026 | 1,021.00 | 1,033.00 | 1,002.00 | 1,015.00 | 1,015.00 | -0.98% | 231,485 |
| Apr 21, 2026 | 1,049.00 | 1,049.00 | 1,022.00 | 1,025.00 | 1,025.00 | -0.49% | 266,968 |
| Apr 20, 2026 | 1,030.00 | 1,051.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0.68% | 341,688 |
| Apr 17, 2026 | 1,039.00 | 1,039.00 | 1,021.00 | 1,023.00 | 1,023.00 | -0.10% | 277,120 |
| Apr 16, 2026 | 1,030.00 | 1,044.00 | 1,022.00 | 1,024.00 | 1,024.00 | -0.29% | 441,339 |
| Apr 15, 2026 | 1,050.00 | 1,050.00 | 1,000.00 | 1,027.00 | 1,027.00 | 0.69% | 479,503 |
| Apr 14, 2026 | 1,021.00 | 1,045.00 | 1,010.00 | 1,020.00 | 1,020.00 | -0.10% | 358,080 |
| Apr 13, 2026 | 970.00 | 1,028.00 | 954.00 | 1,021.00 | 1,021.00 | 5.04% | 1,129,307 |
| Apr 10, 2026 | 950.00 | 980.00 | 947.00 | 972.00 | 972.00 | 2.64% | 304,790 |
| Apr 9, 2026 | 944.00 | 953.00 | 938.00 | 947.00 | 947.00 | -0.53% | 112,945 |
| Apr 8, 2026 | 950.00 | 958.00 | 920.00 | 952.00 | 952.00 | 2.48% | 299,121 |
| Apr 7, 2026 | 927.00 | 976.00 | 926.00 | 929.00 | 929.00 | 0.22% | 303,128 |
| Apr 6, 2026 | 950.00 | 950.00 | 920.00 | 927.00 | 927.00 | -0.32% | 75,634 |
| Apr 3, 2026 | 924.00 | 944.00 | 924.00 | 930.00 | 930.00 | 0.65% | 132,019 |
| Apr 2, 2026 | 948.00 | 950.00 | 923.00 | 924.00 | 924.00 | -2.53% | 257,368 |
| Apr 1, 2026 | 933.00 | 956.00 | 933.00 | 948.00 | 948.00 | 2.71% | 184,672 |
| Mar 31, 2026 | 938.00 | 979.00 | 922.00 | 923.00 | 923.00 | 0.44% | 459,332 |
| Mar 30, 2026 | 910.00 | 933.00 | 896.00 | 919.00 | 919.00 | 0.99% | 285,285 |
| Mar 27, 2026 | 901.00 | 922.00 | 897.00 | 910.00 | 910.00 | 1.00% | 126,576 |
| Mar 26, 2026 | 915.00 | 920.00 | 900.00 | 901.00 | 901.00 | -0.99% | 110,086 |
| Mar 25, 2026 | 901.00 | 911.00 | 901.00 | 910.00 | 910.00 | 1.11% | 106,496 |
| Mar 24, 2026 | 900.00 | 912.00 | 892.00 | 900.00 | 900.00 | 0.33% | 153,254 |
| Mar 23, 2026 | 909.00 | 909.00 | 893.00 | 897.00 | 897.00 | -3.03% | 123,423 |
| Mar 20, 2026 | 910.00 | 927.00 | 908.00 | 925.00 | 925.00 | 1.31% | 115,695 |
| Mar 19, 2026 | 913.00 | 933.00 | 897.00 | 913.00 | 913.00 | -0.76% | 77,441 |
| Mar 18, 2026 | 919.00 | 932.00 | 913.00 | 920.00 | 920.00 | -0.76% | 214,810 |
| Mar 17, 2026 | 934.00 | 945.00 | 919.00 | 927.00 | 927.00 | -0.75% | 161,581 |
| Mar 16, 2026 | 938.00 | 945.00 | 925.00 | 934.00 | 934.00 | -0.43% | 89,012 |
| Mar 13, 2026 | 930.00 | 947.00 | 918.00 | 938.00 | 938.00 | 0.86% | 101,611 |
| Mar 12, 2026 | 930.00 | 934.00 | 913.00 | 930.00 | 930.00 | 1.64% | 106,428 |
| Mar 11, 2026 | 902.00 | 930.00 | 902.00 | 915.00 | 915.00 | 1.55% | 142,801 |
| Mar 10, 2026 | 890.00 | 919.00 | 890.00 | 901.00 | 901.00 | 2.15% | 93,478 |
| Mar 9, 2026 | 890.00 | 895.00 | 851.00 | 882.00 | 882.00 | -3.29% | 178,471 |
| Mar 6, 2026 | 908.00 | 923.00 | 886.00 | 912.00 | 912.00 | 0.44% | 182,265 |
| Mar 5, 2026 | 849.00 | 909.00 | 849.00 | 908.00 | 908.00 | 8.10% | 335,179 |
| Mar 4, 2026 | 942.00 | 942.00 | 810.00 | 840.00 | 840.00 | -10.83% | 662,762 |
| Mar 3, 2026 | 976.00 | 976.00 | 940.00 | 942.00 | 942.00 | -3.58% | 323,622 |
| Feb 27, 2026 | 999.00 | 1,004.00 | 930.00 | 977.00 | 977.00 | 0.31% | 392,976 |
| Feb 26, 2026 | 1,005.00 | 1,017.00 | 970.00 | 974.00 | 974.00 | -1.52% | 311,438 |
| Feb 25, 2026 | 979.00 | 1,015.00 | 979.00 | 989.00 | 989.00 | 1.02% | 660,594 |
| Feb 24, 2026 | 998.00 | 998.00 | 976.00 | 979.00 | 979.00 | 0.62% | 314,503 |
| Feb 23, 2026 | 960.00 | 993.00 | 948.00 | 973.00 | 973.00 | 1.35% | 370,823 |
| Feb 20, 2026 | 963.00 | 964.00 | 950.00 | 960.00 | 960.00 | 0.21% | 144,702 |
| Feb 19, 2026 | 939.00 | 964.00 | 939.00 | 958.00 | 958.00 | 2.02% | 227,891 |
| Feb 13, 2026 | 952.00 | 956.00 | 931.00 | 939.00 | 939.00 | -1.47% | 186,295 |
| Feb 12, 2026 | 974.00 | 974.00 | 947.00 | 953.00 | 953.00 | -0.10% | 73,694 |
| Feb 11, 2026 | 959.00 | 960.00 | 950.00 | 954.00 | 954.00 | - | 91,029 |
| Feb 10, 2026 | 943.00 | 959.00 | 943.00 | 954.00 | 954.00 | 0.21% | 107,711 |
| Feb 9, 2026 | 946.00 | 956.00 | 941.00 | 952.00 | 952.00 | 0.63% | 136,720 |
| Feb 6, 2026 | 936.00 | 965.00 | 924.00 | 946.00 | 946.00 | -0.94% | 234,304 |
| Feb 5, 2026 | 956.00 | 960.00 | 950.00 | 955.00 | 955.00 | -0.42% | 132,256 |
| Feb 4, 2026 | 949.00 | 959.00 | 941.00 | 959.00 | 959.00 | 1.05% | 199,420 |
| Feb 3, 2026 | 951.00 | 958.00 | 937.00 | 949.00 | 949.00 | -0.11% | 185,180 |
| Feb 2, 2026 | 942.00 | 964.00 | 936.00 | 950.00 | 950.00 | -0.84% | 210,853 |
| Jan 30, 2026 | 974.00 | 980.00 | 950.00 | 958.00 | 958.00 | -1.64% | 392,364 |
| Jan 29, 2026 | 973.00 | 981.00 | 965.00 | 974.00 | 974.00 | -0.71% | 242,917 |
| Jan 28, 2026 | 989.00 | 992.00 | 980.00 | 981.00 | 981.00 | -0.81% | 203,804 |
| Jan 27, 2026 | 997.00 | 1,005.00 | 980.00 | 989.00 | 989.00 | -0.80% | 158,532 |
| Jan 26, 2026 | 1,000.00 | 1,002.00 | 981.00 | 997.00 | 997.00 | 0.40% | 293,151 |
| Jan 23, 2026 | 994.00 | 1,000.00 | 980.00 | 993.00 | 993.00 | 0.10% | 301,809 |
| Jan 22, 2026 | 1,027.00 | 1,027.00 | 985.00 | 992.00 | 992.00 | -0.70% | 257,406 |
| Jan 21, 2026 | 996.00 | 999.00 | 970.00 | 999.00 | 999.00 | 0.30% | 258,642 |
| Jan 20, 2026 | 982.00 | 997.00 | 971.00 | 996.00 | 996.00 | 0.91% | 239,713 |
| Jan 19, 2026 | 988.00 | 998.00 | 981.00 | 987.00 | 987.00 | -0.10% | 253,195 |
| Jan 16, 2026 | 984.00 | 1,013.00 | 966.00 | 988.00 | 988.00 | 0.41% | 422,988 |
| Jan 15, 2026 | 983.00 | 1,007.00 | 959.00 | 984.00 | 984.00 | 0.10% | 348,746 |
| Jan 14, 2026 | 994.00 | 1,072.00 | 966.00 | 983.00 | 983.00 | -1.21% | 2,508,802 |
| Jan 13, 2026 | 959.00 | 1,000.00 | 947.00 | 995.00 | 995.00 | 4.41% | 644,506 |
| Jan 12, 2026 | 961.00 | 975.00 | 948.00 | 953.00 | 953.00 | -0.83% | 186,460 |
| Jan 9, 2026 | 944.00 | 982.00 | 932.00 | 961.00 | 961.00 | 3.11% | 319,130 |
| Jan 8, 2026 | 942.00 | 944.00 | 931.00 | 932.00 | 932.00 | -1.06% | 81,873 |
| Jan 7, 2026 | 934.00 | 944.00 | 930.00 | 942.00 | 942.00 | 0.86% | 152,856 |
| Jan 6, 2026 | 937.00 | 947.00 | 932.00 | 934.00 | 934.00 | -0.11% | 100,450 |
| Jan 5, 2026 | 940.00 | 947.00 | 933.00 | 935.00 | 935.00 | -0.53% | 98,311 |
| Jan 2, 2026 | 942.00 | 947.00 | 937.00 | 940.00 | 940.00 | -0.11% | 57,024 |
| Dec 30, 2025 | 930.00 | 945.00 | 930.00 | 941.00 | 941.00 | 0.53% | 78,257 |
| Dec 29, 2025 | 932.00 | 945.00 | 931.00 | 936.00 | 936.00 | -0.11% | 59,389 |
| Dec 26, 2025 | 936.00 | 945.00 | 930.00 | 937.00 | 937.00 | -0.64% | 118,876 |
| Dec 24, 2025 | 945.00 | 949.00 | 938.00 | 943.00 | 943.00 | -0.11% | 60,349 |
| Dec 23, 2025 | 953.00 | 953.00 | 944.00 | 944.00 | 944.00 | -0.94% | 78,018 |
| Dec 22, 2025 | 938.00 | 955.00 | 938.00 | 953.00 | 953.00 | 0.95% | 97,827 |
| Dec 19, 2025 | 937.00 | 949.00 | 934.00 | 944.00 | 944.00 | 0.75% | 120,506 |
| Dec 18, 2025 | 948.00 | 949.00 | 936.00 | 937.00 | 937.00 | -1.26% | 93,425 |
| Dec 17, 2025 | 937.00 | 949.00 | 936.00 | 949.00 | 949.00 | 0.21% | 107,832 |
| Dec 16, 2025 | 960.00 | 963.00 | 946.00 | 947.00 | 947.00 | -1.15% | 78,662 |
| Dec 15, 2025 | 943.00 | 958.00 | 936.00 | 958.00 | 958.00 | 1.59% | 90,920 |
| Dec 12, 2025 | 942.00 | 946.00 | 937.00 | 943.00 | 943.00 | 0.21% | 53,161 |
| Dec 11, 2025 | 935.00 | 942.00 | 931.00 | 941.00 | 941.00 | 0.64% | 111,752 |
| Dec 10, 2025 | 948.00 | 948.00 | 932.00 | 935.00 | 935.00 | -0.43% | 105,457 |
| Dec 9, 2025 | 937.00 | 944.00 | 930.00 | 939.00 | 939.00 | 0.32% | 54,901 |
| Dec 8, 2025 | 938.00 | 947.00 | 932.00 | 936.00 | 936.00 | -0.21% | 107,986 |
| 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 |