Pyung Hwa Holdings Co., Ltd. - 010770.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 30, 2024	2,560	2,525	2,525	2,560	2,520	1,289
December 27, 2024	2,530	2,555	2,555	2,595	2,530	2,073
December 26, 2024	2,545	2,600	2,450	2,600	2,540	3,972
December 24, 2024	2,520	2,555	2,555	2,555	2,520	6,023
December 23, 2024	2,540	2,520	2,520	2,545	2,510	7,694
December 20, 2024	2,565	2,560	2,560	2,590	2,490	11,772
December 19, 2024	2,570	2,595	2,595	2,620	2,565	1,874
December 18, 2024	2,585	2,620	2,620	2,620	2,555	2,822
December 17, 2024	2,575	2,610	2,610	2,610	2,560	3,880
December 16, 2024	2,585	2,600	2,600	2,600	2,540	3,174
December 13, 2024	2,540	2,580	2,580	2,580	2,515	4,806
December 12, 2024	2,500	2,540	2,540	2,545	2,475	4,655
December 11, 2024	2,435	2,500	2,500	2,500	2,435	2,760
December 10, 2024	2,385	2,455	2,455	2,455	2,385	4,007
December 09, 2024	2,355	2,385	2,385	2,435	2,355	11,494
December 06, 2024	2,510	2,520	2,520	2,530	2,465	7,745
December 05, 2024	2,525	2,510	2,510	2,535	2,500	1,912
December 04, 2024	2,445	2,525	2,525	2,530	2,380	10,973
December 03, 2024	2,500	2,520	2,520	2,560	2,500	5,461
December 02, 2024	2,525	2,520	2,520	2,530	2,495	3,756
November 29, 2024	2,565	2,515	2,515	2,600	2,515	9,445
November 28, 2024	2,620	2,580	2,580	2,640	2,525	12,501
November 27, 2024	2,605	2,610	2,610	2,625	2,580	2,282
November 26, 2024	2,550	2,605	2,605	2,610	2,545	8,146
November 25, 2024	2,570	2,565	2,565	2,610	2,520	7,402
November 22, 2024	2,565	2,555	2,555	2,580	2,545	4,139
November 21, 2024	2,660	2,550	2,550	2,685	2,525	13,314
November 20, 2024	2,710	2,685	2,685	2,710	2,575	7,666
November 19, 2024	2,635	2,615	2,615	2,690	2,590	4,332
November 18, 2024	2,605	2,610	2,610	2,650	2,595	1,972
November 15, 2024	2,605	2,620	2,620	2,620	2,550	4,356
November 14, 2024	2,550	2,590	2,590	2,605	2,500	9,297
November 13, 2024	2,640	2,500	2,500	2,660	2,500	26,698
November 12, 2024	2,600	2,645	2,645	2,665	2,580	26,367
November 11, 2024	2,765	2,645	2,645	2,805	2,575	43,319
November 08, 2024	2,800	2,790	2,790	2,810	2,775	7,141
November 07, 2024	2,825	2,795	2,795	2,900	2,785	5,085
November 06, 2024	2,815	2,810	2,810	2,820	2,805	2,241
November 05, 2024	2,805	2,820	2,820	2,825	2,760	3,431
November 04, 2024	2,810	2,795	2,795	2,820	2,705	3,577
November 01, 2024	2,770	2,810	2,810	2,815	2,705	2,134
October 31, 2024	2,800	2,770	2,770	2,800	2,755	3,668
October 30, 2024	2,830	2,800	2,800	2,830	2,800	963
October 29, 2024	2,815	2,815	2,815	2,835	2,800	6,356
October 28, 2024	2,755	2,815	2,815	2,825	2,705	3,664
October 25, 2024	2,740	2,755	2,755	2,795	2,715	4,304
October 24, 2024	2,760	2,725	2,725	2,800	2,725	2,767
October 23, 2024	2,800	2,750	2,750	2,825	2,750	3,590
October 22, 2024	2,790	2,825	2,825	2,835	2,780	1,924
October 21, 2024	2,800	2,785	2,785	2,820	2,710	4,511
October 18, 2024	2,770	2,820	2,820	2,830	2,770	895
October 17, 2024	2,790	2,800	2,800	2,805	2,760	3,879
October 16, 2024	2,800	2,790	2,790	2,800	2,735	3,123
October 15, 2024	2,800	2,800	2,800	2,800	2,760	2,483
October 14, 2024	2,795	2,785	2,785	2,810	2,770	1,769
October 11, 2024	2,775	2,785	2,785	2,810	2,775	1,937
October 10, 2024	2,810	2,780	2,780	2,810	2,770	4,900
October 08, 2024	2,805	2,805	2,805	2,820	2,790	917
October 07, 2024	2,810	2,820	2,820	2,825	2,810	1,239
October 04, 2024	2,810	2,810	2,810	2,815	2,795	939

Pyung Hwa Holdings Co., Ltd. (010770.KS) KSC