Pyung Hwa Holdings Co., Ltd. (010770.KS) KSC
3,965.00
+75(+1.93%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
3,965.00
+75(+1.93%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 3,890 | 3,965 | 3,965 | 3,985 | 3,810 | 35,555 |
| March 12, 2026 | 3,915 | 3,890 | 3,890 | 3,915 | 3,800 | 41,464 |
| March 11, 2026 | 3,895 | 3,870 | 3,870 | 3,915 | 3,800 | 32,371 |
| March 10, 2026 | 3,845 | 3,760 | 3,760 | 3,875 | 3,750 | 40,303 |
| March 09, 2026 | 3,880 | 3,755 | 3,755 | 3,880 | 3,655 | 67,025 |
| March 06, 2026 | 3,920 | 3,935 | 3,935 | 3,945 | 3,750 | 41,422 |
| March 05, 2026 | 3,810 | 3,850 | 3,850 | 3,930 | 3,760 | 85,817 |
| March 04, 2026 | 4,000 | 3,705 | 3,705 | 4,000 | 3,580 | 171,494 |
| March 03, 2026 | 4,180 | 4,055 | 4,055 | 4,290 | 4,055 | 219,890 |
| February 27, 2026 | 4,280 | 4,190 | 4,190 | 4,395 | 4,050 | 599,599 |
| February 26, 2026 | 4,260 | 4,050 | 4,050 | 4,345 | 4,015 | 323,696 |
| February 25, 2026 | 4,005 | 4,140 | 4,140 | 4,390 | 3,955 | 325,603 |
| February 24, 2026 | 4,070 | 4,000 | 4,000 | 4,085 | 3,970 | 84,470 |
| February 23, 2026 | 3,995 | 3,940 | 3,940 | 3,995 | 3,935 | 60,384 |
| February 20, 2026 | 3,900 | 3,935 | 0 | 3,990 | 3,885 | 37,797 |
| February 19, 2026 | 3,870 | 3,930 | 0 | 3,930 | 3,800 | 55,395 |
| February 13, 2026 | 3,950 | 3,850 | 0 | 3,950 | 3,840 | 47,170 |
| February 12, 2026 | 3,985 | 3,955 | 0 | 3,985 | 3,880 | 24,867 |
| February 11, 2026 | 3,850 | 3,950 | 0 | 3,970 | 3,810 | 85,449 |
| February 10, 2026 | 3,805 | 3,850 | 0 | 3,860 | 3,790 | 26,523 |
| February 09, 2026 | 3,860 | 3,800 | 0 | 3,880 | 3,780 | 72,727 |
| February 06, 2026 | 3,780 | 3,860 | 0 | 3,890 | 3,720 | 58,627 |
| February 05, 2026 | 3,890 | 3,945 | 0 | 4,050 | 3,850 | 107,659 |
| February 04, 2026 | 3,740 | 3,920 | 0 | 3,930 | 3,680 | 121,017 |
| February 03, 2026 | 3,740 | 3,760 | 0 | 3,770 | 3,650 | 26,857 |
| February 02, 2026 | 3,780 | 3,700 | 0 | 3,795 | 3,700 | 38,561 |
| January 30, 2026 | 3,870 | 3,780 | 0 | 3,870 | 3,725 | 80,858 |
| January 29, 2026 | 3,805 | 3,840 | 0 | 3,850 | 3,740 | 61,306 |
| January 28, 2026 | 3,880 | 3,830 | 0 | 3,880 | 3,810 | 30,062 |
| January 27, 2026 | 3,885 | 3,865 | 0 | 3,915 | 3,835 | 35,170 |
| January 26, 2026 | 3,980 | 3,885 | 0 | 3,980 | 3,855 | 49,587 |
| January 23, 2026 | 3,990 | 3,940 | 0 | 3,990 | 3,920 | 39,309 |
| January 22, 2026 | 3,960 | 3,945 | 0 | 4,000 | 3,875 | 97,202 |
| January 21, 2026 | 3,870 | 3,950 | 0 | 3,965 | 3,820 | 59,769 |
| January 20, 2026 | 4,005 | 3,940 | 0 | 4,010 | 3,860 | 58,046 |
| January 19, 2026 | 3,955 | 4,005 | 0 | 4,070 | 3,915 | 105,840 |
| January 16, 2026 | 3,835 | 3,950 | 0 | 4,060 | 3,835 | 140,337 |
| January 15, 2026 | 3,890 | 3,815 | 0 | 3,960 | 3,715 | 122,593 |
| January 14, 2026 | 4,165 | 3,920 | 0 | 4,410 | 3,915 | 519,917 |
| January 13, 2026 | 3,620 | 3,810 | 0 | 3,890 | 3,615 | 71,018 |
| January 12, 2026 | 3,640 | 3,650 | 0 | 3,750 | 3,640 | 39,807 |
| January 09, 2026 | 3,600 | 3,635 | 0 | 3,670 | 3,590 | 30,699 |
| January 08, 2026 | 3,730 | 3,600 | 0 | 3,730 | 3,570 | 25,963 |
| January 07, 2026 | 3,750 | 3,690 | 0 | 3,770 | 3,675 | 27,211 |
| January 06, 2026 | 3,810 | 3,750 | 0 | 3,890 | 3,745 | 21,185 |
| January 05, 2026 | 3,705 | 3,770 | 0 | 3,770 | 3,675 | 38,568 |
| January 02, 2026 | 3,790 | 3,735 | 0 | 3,825 | 3,675 | 27,535 |
| December 30, 2025 | 3,835 | 3,790 | 0 | 3,835 | 3,770 | 34,014 |
| December 29, 2025 | 3,880 | 3,825 | 0 | 3,880 | 3,810 | 34,830 |
| December 26, 2025 | 3,895 | 3,890 | 0 | 3,920 | 3,850 | 22,159 |
| December 24, 2025 | 3,835 | 3,895 | 0 | 4,000 | 3,820 | 31,929 |
| December 23, 2025 | 3,895 | 3,835 | 0 | 3,910 | 3,830 | 34,130 |
| December 22, 2025 | 3,875 | 3,895 | 0 | 3,925 | 3,860 | 19,544 |
| December 19, 2025 | 3,890 | 3,885 | 0 | 3,910 | 3,820 | 18,748 |
| December 18, 2025 | 3,925 | 3,890 | 0 | 3,950 | 3,870 | 18,695 |
| December 17, 2025 | 3,900 | 3,925 | 0 | 3,980 | 3,900 | 24,386 |
| December 16, 2025 | 4,015 | 3,900 | 0 | 4,015 | 3,900 | 36,882 |
| December 15, 2025 | 3,975 | 4,015 | 0 | 4,050 | 3,935 | 41,580 |
| December 12, 2025 | 3,960 | 3,985 | 0 | 4,025 | 3,945 | 27,588 |
| December 11, 2025 | 3,900 | 4,000 | 0 | 4,070 | 3,870 | 45,186 |