Pyung Hwa Industrial Co., Ltd. - 090080.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	982	982	982	999	969	197,392
October 23, 2025	1,002	982	982	1,002	977	181,041
October 22, 2025	990	1,002	1,002	1,004	976	201,019
October 21, 2025	987	992	992	1,004	987	153,227
October 20, 2025	977	986	986	993	960	155,748
October 17, 2025	1,002	977	977	1,002	976	200,355
October 16, 2025	978	1,002	1,002	1,026	978	515,850
October 15, 2025	951	980	980	988	951	190,818
October 14, 2025	957	954	954	968	952	167,505
October 13, 2025	931	955	955	964	931	185,693
October 10, 2025	973	958	958	979	950	361,930
October 02, 2025	955	973	973	980	952	127,863
October 01, 2025	975	962	962	992	960	146,888
September 30, 2025	979	963	963	979	960	194,120
September 29, 2025	971	975	975	981	970	111,640
September 26, 2025	987	970	970	994	970	229,678
September 25, 2025	991	988	988	991	975	112,445
September 24, 2025	993	981	981	993	977	228,571
September 23, 2025	993	984	984	993	976	336,174
September 22, 2025	996	993	993	999	993	167,180
September 19, 2025	1,001	995	995	1,005	995	280,866
September 18, 2025	999	1,002	1,002	1,004	995	148,828
September 17, 2025	1,003	999	999	1,003	996	160,328
September 16, 2025	997	1,003	1,003	1,008	993	190,777
September 15, 2025	1,004	997	997	1,007	991	211,786
September 12, 2025	1,000	1,004	1,004	1,005	998	144,923
September 11, 2025	1,007	1,000	1,000	1,013	998	170,948
September 10, 2025	1,007	1,007	1,007	1,007	997	185,589
September 09, 2025	1,001	1,000	1,000	1,003	997	181,090
September 08, 2025	1,004	1,001	1,001	1,006	996	168,609
September 05, 2025	1,003	1,004	1,004	1,018	1,001	110,882
September 04, 2025	1,003	1,012	1,012	1,018	1,000	138,167
September 03, 2025	1,008	1,004	1,004	1,015	998	117,697
September 02, 2025	1,007	1,008	1,008	1,015	998	119,670
September 01, 2025	996	1,007	1,007	1,026	996	184,626
August 29, 2025	1,016	1,004	1,004	1,023	998	230,217
August 28, 2025	1,012	1,016	1,016	1,029	1,009	104,032
August 27, 2025	1,008	1,023	1,023	1,023	1,001	170,045
August 26, 2025	1,050	1,007	1,007	1,077	970	1.21M
August 25, 2025	1,062	1,048	1,048	1,076	1,041	337,164
August 22, 2025	1,045	1,059	1,059	1,065	1,043	278,977
August 21, 2025	1,036	1,038	1,038	1,049	1,015	367,540
August 20, 2025	1,051	1,036	1,036	1,058	1,025	289,018
August 19, 2025	1,031	1,051	1,051	1,060	1,026	325,933
August 18, 2025	1,041	1,038	1,038	1,054	1,030	205,627
August 14, 2025	1,031	1,041	1,041	1,053	1,031	158,767
August 13, 2025	1,050	1,040	1,040	1,062	1,036	279,051
August 12, 2025	1,050	1,052	1,052	1,068	1,050	192,232
August 11, 2025	1,066	1,057	1,057	1,080	1,053	364,983
August 08, 2025	1,074	1,074	1,074	1,077	1,060	196,646
August 07, 2025	1,075	1,064	1,064	1,081	1,061	235,295
August 06, 2025	1,052	1,068	1,068	1,070	1,045	205,569
August 05, 2025	1,063	1,052	1,052	1,078	1,051	265,356
August 04, 2025	1,017	1,062	1,062	1,062	1,013	695,058
August 01, 2025	1,065	1,026	1,026	1,073	1,015	791,469
July 31, 2025	1,065	1,078	1,078	1,094	1,055	393,694
July 30, 2025	1,061	1,060	1,060	1,081	1,057	384,682
July 29, 2025	1,075	1,074	1,074	1,090	1,064	210,321
July 28, 2025	1,083	1,075	1,075	1,095	1,064	282,952
July 25, 2025	1,101	1,083	1,083	1,103	1,071	491,374

Pyung Hwa Industrial Co., Ltd. (090080.KS) KSC