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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 17, 2025	2,525	2,570	2,570	2,570	2,520	1,218
January 16, 2025	2,525	2,525	2,525	2,540	2,510	4,003
January 15, 2025	2,570	2,525	2,525	2,570	2,525	3,855
January 14, 2025	2,535	2,570	2,570	2,585	2,530	3,389
January 13, 2025	2,515	2,545	2,545	2,545	2,505	5,508
January 10, 2025	2,505	2,515	2,515	2,565	2,505	21,192
January 09, 2025	2,530	2,505	2,505	2,535	2,470	17,604
January 08, 2025	2,495	2,515	2,515	2,525	2,490	7,971
January 07, 2025	2,520	2,485	2,485	2,855	2,485	365,372
January 06, 2025	2,475	2,505	2,505	2,505	2,475	5,132
January 03, 2025	2,490	2,475	2,475	2,550	2,475	7,867
January 02, 2025	2,525	2,475	2,475	2,525	2,460	5,662
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

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