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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 06, 2024	2,770	2,780	2,780	2,835	2,735	6,992
September 05, 2024	2,775	2,775	2,775	2,790	2,745	3,191
September 04, 2024	2,790	2,775	2,775	2,800	2,755	4,476
September 03, 2024	2,810	2,810	2,810	2,825	2,765	5,558
September 02, 2024	2,820	2,825	2,825	2,835	2,800	4,123
August 30, 2024	2,815	2,800	2,800	2,845	2,800	4,751
August 29, 2024	2,855	2,810	2,810	2,870	2,800	8,863
August 28, 2024	2,900	2,870	2,870	2,900	2,820	4,543
August 27, 2024	2,830	2,865	2,865	2,900	2,825	4,434
August 26, 2024	2,860	2,835	2,835	2,935	2,815	11,596
August 23, 2024	2,910	2,860	2,860	2,910	2,860	1,630
August 22, 2024	2,870	2,895	2,895	2,915	2,855	5,855
August 21, 2024	2,890	2,870	2,870	2,945	2,860	6,483
August 20, 2024	2,750	2,885	2,885	2,885	2,740	12,569
August 19, 2024	2,810	2,750	2,750	2,810	2,745	29,384
August 16, 2024	2,920	2,810	2,810	2,920	2,800	22,847
August 14, 2024	2,850	2,860	2,860	2,910	2,850	2,475
August 13, 2024	2,925	2,850	2,850	2,930	2,800	4,785
August 12, 2024	2,900	2,910	2,910	2,920	2,875	6,346
August 09, 2024	2,790	2,870	2,870	2,875	2,790	4,874
August 08, 2024	2,825	2,840	2,840	2,850	2,815	2,003
August 07, 2024	2,785	2,845	2,845	2,850	2,785	6,209
August 06, 2024	2,610	2,785	2,785	2,800	2,610	8,189
August 05, 2024	2,860	2,610	2,610	2,860	2,605	28,902
August 02, 2024	2,900	2,885	2,885	2,920	2,855	67,463
August 01, 2024	2,970	2,900	2,900	2,995	2,895	51,605
July 31, 2024	2,950	2,970	2,970	2,975	2,945	7,112
July 30, 2024	2,955	2,975	2,975	2,985	2,955	3,373
July 29, 2024	2,985	2,955	2,955	2,985	2,940	7,853
July 26, 2024	2,975	2,985	2,985	3,000	2,960	2,395
July 25, 2024	2,980	2,980	2,980	2,985	2,955	8,021
July 24, 2024	2,950	2,980	2,980	2,985	2,950	4,105
July 23, 2024	2,975	2,960	2,960	2,995	2,960	3,599
July 22, 2024	2,980	2,980	2,980	2,990	2,955	1,981
July 19, 2024	2,975	2,980	2,980	2,990	2,960	2,424
July 18, 2024	2,980	2,975	2,975	2,985	2,960	3,175
July 17, 2024	2,985	2,995	2,995	3,000	2,985	10,355
July 16, 2024	2,980	2,990	2,990	3,005	2,960	2,398
July 15, 2024	2,975	2,990	2,990	3,005	2,960	8,978
July 12, 2024	2,965	2,975	2,975	2,980	2,945	26,372
July 11, 2024	2,985	2,980	2,980	2,985	2,960	6,322
July 10, 2024	2,990	2,985	2,985	2,990	2,965	9,028
July 09, 2024	3,000	2,995	2,995	3,000	2,955	6,917
July 08, 2024	2,955	2,985	2,985	2,985	2,955	4,479
July 05, 2024	2,970	2,975	2,975	3,005	2,970	12,531
July 04, 2024	2,980	2,990	2,990	2,995	2,950	3,766
July 03, 2024	2,975	2,980	2,980	2,980	2,965	3,586
July 02, 2024	2,985	2,960	2,960	3,000	2,960	8,079
July 01, 2024	2,985	2,985	2,985	3,010	2,970	6,945
June 28, 2024	2,980	3,015	3,015	3,025	2,980	3,485
June 27, 2024	2,970	2,980	2,980	2,990	2,960	6,717
June 26, 2024	2,985	2,970	2,970	2,990	2,965	15,976
June 25, 2024	2,955	2,985	2,985	2,985	2,950	8,076
June 24, 2024	2,985	2,980	2,980	2,985	2,965	6,497
June 21, 2024	3,035	2,985	2,985	3,040	2,950	64,707
June 20, 2024	3,065	3,075	3,075	3,080	3,030	3,102
June 19, 2024	3,070	3,065	3,065	3,080	3,025	9,260
June 18, 2024	3,005	3,050	3,050	3,075	2,985	18,041
June 17, 2024	2,990	3,005	3,005	3,005	2,985	16,601
June 14, 2024	3,015	2,985	2,985	3,045	2,985	13,245

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