Pyung Hwa Industrial Co., Ltd. (090080.KS) KSC
934.00
+10(+1.08%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
934.00
+10(+1.08%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 924 | 930 | 930 | 944 | 924 | 132,019 |
| April 02, 2026 | 948 | 924 | 924 | 950 | 923 | 258,520 |
| April 01, 2026 | 933 | 948 | 948 | 956 | 933 | 184,672 |
| March 31, 2026 | 938 | 923 | 923 | 979 | 922 | 461,339 |
| March 30, 2026 | 910 | 919 | 919 | 933 | 896 | 285,359 |
| March 27, 2026 | 901 | 910 | 910 | 922 | 897 | 129,606 |
| March 26, 2026 | 915 | 901 | 901 | 920 | 900 | 111,105 |
| March 25, 2026 | 901 | 910 | 910 | 911 | 901 | 107,624 |
| March 24, 2026 | 900 | 900 | 900 | 912 | 892 | 154,821 |
| March 23, 2026 | 909 | 897 | 897 | 909 | 893 | 123,024 |
| March 20, 2026 | 910 | 925 | 925 | 927 | 908 | 112,068 |
| March 19, 2026 | 913 | 913 | 913 | 933 | 897 | 78,595 |
| March 18, 2026 | 919 | 920 | 920 | 932 | 913 | 219,627 |
| March 17, 2026 | 934 | 927 | 927 | 945 | 919 | 162,076 |
| March 16, 2026 | 938 | 934 | 934 | 945 | 925 | 89,012 |
| March 13, 2026 | 930 | 938 | 938 | 947 | 918 | 105,069 |
| March 12, 2026 | 930 | 930 | 930 | 934 | 913 | 106,851 |
| March 11, 2026 | 902 | 915 | 915 | 930 | 902 | 168,263 |
| March 10, 2026 | 890 | 902 | 902 | 919 | 890 | 76,682 |
| March 09, 2026 | 890 | 882 | 882 | 895 | 851 | 178,702 |
| March 06, 2026 | 908 | 912 | 912 | 923 | 886 | 186,103 |
| March 05, 2026 | 849 | 908 | 908 | 909 | 849 | 335,406 |
| March 04, 2026 | 942 | 840 | 840 | 942 | 810 | 625,566 |
| March 03, 2026 | 976 | 942 | 942 | 976 | 940 | 323,622 |
| February 27, 2026 | 999 | 977 | 977 | 1,004 | 930 | 392,977 |
| February 26, 2026 | 1,005 | 974 | 974 | 1,017 | 970 | 311,438 |
| February 25, 2026 | 979 | 989 | 989 | 1,015 | 979 | 665,074 |
| February 24, 2026 | 998 | 979 | 979 | 998 | 976 | 314,532 |
| February 23, 2026 | 960 | 973 | 973 | 993 | 948 | 370,823 |
| February 20, 2026 | 963 | 960 | 0 | 964 | 950 | 144,702 |
| February 19, 2026 | 939 | 958 | 0 | 964 | 939 | 230,232 |
| February 13, 2026 | 952 | 939 | 0 | 956 | 931 | 186,353 |
| February 12, 2026 | 974 | 953 | 0 | 974 | 947 | 76,530 |
| February 11, 2026 | 959 | 954 | 0 | 960 | 950 | 91,129 |
| February 10, 2026 | 943 | 954 | 0 | 959 | 943 | 108,780 |
| February 09, 2026 | 946 | 952 | 0 | 956 | 941 | 136,778 |
| February 06, 2026 | 936 | 946 | 0 | 965 | 924 | 234,469 |
| February 05, 2026 | 956 | 955 | 0 | 960 | 950 | 138,830 |
| February 04, 2026 | 949 | 959 | 0 | 959 | 941 | 200,620 |
| February 03, 2026 | 951 | 949 | 0 | 958 | 937 | 185,180 |
| February 02, 2026 | 942 | 950 | 0 | 964 | 936 | 210,964 |
| January 30, 2026 | 974 | 958 | 0 | 980 | 950 | 402,713 |
| January 29, 2026 | 973 | 974 | 0 | 981 | 965 | 243,882 |
| January 28, 2026 | 989 | 981 | 0 | 992 | 980 | 206,330 |
| January 27, 2026 | 997 | 989 | 0 | 1,005 | 980 | 159,352 |
| January 26, 2026 | 1,000 | 997 | 0 | 1,002 | 981 | 293,151 |
| January 23, 2026 | 994 | 993 | 0 | 1,000 | 980 | 302,476 |
| January 22, 2026 | 1,027 | 992 | 0 | 1,027 | 985 | 259,382 |
| January 21, 2026 | 996 | 999 | 0 | 999 | 970 | 260,020 |
| January 20, 2026 | 982 | 996 | 0 | 997 | 971 | 243,413 |
| January 19, 2026 | 988 | 987 | 0 | 998 | 981 | 253,698 |
| January 16, 2026 | 984 | 988 | 0 | 1,013 | 966 | 424,055 |
| January 15, 2026 | 983 | 984 | 0 | 1,007 | 959 | 358,846 |
| January 14, 2026 | 994 | 983 | 0 | 1,072 | 966 | 2.51M |
| January 13, 2026 | 959 | 995 | 0 | 1,000 | 947 | 645,637 |
| January 12, 2026 | 961 | 953 | 0 | 975 | 948 | 186,460 |
| January 09, 2026 | 944 | 961 | 0 | 982 | 932 | 319,544 |
| January 08, 2026 | 942 | 932 | 0 | 944 | 931 | 83,127 |
| January 07, 2026 | 934 | 942 | 0 | 944 | 930 | 155,729 |
| January 06, 2026 | 937 | 934 | 0 | 947 | 932 | 100,897 |