Pyung Hwa Industrial Co., Ltd. (KRX:090080)
South Korea
· Delayed Price · Currency is KRW 934.00
+5.00 (0.54%)
Last updated: Dec 5, 2025, 12:50 PM KST
Pyung Hwa Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 930.00 | 938.00 | 924.00 | 938.00 | 938.00 | 0.97% | 97,691 |
| Dec 4, 2025 | 933.00 | 948.00 | 926.00 | 929.00 | 929.00 | -0.43% | 76,583 |
| Dec 3, 2025 | 928.00 | 939.00 | 923.00 | 933.00 | 933.00 | 0.11% | 65,049 |
| Dec 2, 2025 | 921.00 | 936.00 | 921.00 | 932.00 | 932.00 | 0.43% | 102,416 |
| Dec 1, 2025 | 933.00 | 941.00 | 924.00 | 928.00 | 928.00 | -0.22% | 77,437 |
| Nov 28, 2025 | 920.00 | 933.00 | 915.00 | 930.00 | 930.00 | 1.09% | 58,814 |
| Nov 27, 2025 | 922.00 | 932.00 | 920.00 | 920.00 | 920.00 | -0.22% | 44,178 |
| Nov 26, 2025 | 919.00 | 933.00 | 918.00 | 922.00 | 922.00 | 0.44% | 105,395 |
| Nov 25, 2025 | 916.00 | 938.00 | 915.00 | 918.00 | 918.00 | -1.18% | 126,061 |
| Nov 24, 2025 | 931.00 | 943.00 | 916.00 | 929.00 | 929.00 | -0.21% | 133,108 |
| Nov 21, 2025 | 948.00 | 948.00 | 925.00 | 931.00 | 931.00 | -1.79% | 78,897 |
| Nov 20, 2025 | 937.00 | 956.00 | 935.00 | 948.00 | 948.00 | 1.17% | 74,082 |
| Nov 19, 2025 | 918.00 | 938.00 | 910.00 | 937.00 | 937.00 | 2.40% | 139,584 |
| Nov 18, 2025 | 930.00 | 936.00 | 909.00 | 915.00 | 915.00 | -1.61% | 178,858 |
| Nov 17, 2025 | 934.00 | 959.00 | 923.00 | 930.00 | 930.00 | -1.06% | 168,627 |
| Nov 14, 2025 | 956.00 | 960.00 | 937.00 | 940.00 | 940.00 | -1.47% | 140,344 |
| Nov 13, 2025 | 955.00 | 962.00 | 950.00 | 954.00 | 954.00 | -0.21% | 117,757 |
| Nov 12, 2025 | 950.00 | 960.00 | 941.00 | 956.00 | 956.00 | 1.27% | 101,302 |
| Nov 11, 2025 | 950.00 | 964.00 | 939.00 | 944.00 | 944.00 | -0.84% | 152,756 |
| Nov 10, 2025 | 936.00 | 955.00 | 936.00 | 952.00 | 952.00 | 1.71% | 106,058 |
| Nov 7, 2025 | 945.00 | 947.00 | 925.00 | 936.00 | 936.00 | -1.16% | 257,669 |
| Nov 6, 2025 | 942.00 | 955.00 | 939.00 | 947.00 | 947.00 | -0.32% | 115,546 |
| Nov 5, 2025 | 950.00 | 953.00 | 917.00 | 950.00 | 950.00 | - | 416,150 |
| Nov 4, 2025 | 957.00 | 960.00 | 945.00 | 950.00 | 950.00 | -0.73% | 265,384 |
| Nov 3, 2025 | 976.00 | 976.00 | 951.00 | 957.00 | 957.00 | -2.05% | 449,688 |
| Oct 31, 2025 | 998.00 | 998.00 | 976.00 | 977.00 | 977.00 | -1.41% | 199,184 |
| Oct 30, 2025 | 1,024.00 | 1,025.00 | 982.00 | 991.00 | 991.00 | 0.81% | 399,684 |
| Oct 29, 2025 | 994.00 | 1,008.00 | 982.00 | 983.00 | 983.00 | -1.11% | 191,346 |
| Oct 28, 2025 | 991.00 | 1,001.00 | 980.00 | 994.00 | 994.00 | 0.20% | 204,502 |
| Oct 27, 2025 | 982.00 | 1,003.00 | 982.00 | 992.00 | 992.00 | 1.02% | 298,634 |
| Oct 24, 2025 | 982.00 | 999.00 | 969.00 | 982.00 | 982.00 | - | 188,389 |
| Oct 23, 2025 | 1,002.00 | 1,002.00 | 977.00 | 982.00 | 982.00 | -2.00% | 181,052 |
| Oct 22, 2025 | 990.00 | 1,004.00 | 976.00 | 1,002.00 | 1,002.00 | 1.01% | 201,019 |
| Oct 21, 2025 | 987.00 | 1,004.00 | 987.00 | 992.00 | 992.00 | 0.61% | 153,227 |
| Oct 20, 2025 | 977.00 | 993.00 | 960.00 | 986.00 | 986.00 | 0.92% | 153,870 |
| Oct 17, 2025 | 1,002.00 | 1,002.00 | 976.00 | 977.00 | 977.00 | -2.50% | 200,360 |
| Oct 16, 2025 | 978.00 | 1,026.00 | 978.00 | 1,002.00 | 1,002.00 | 2.24% | 515,850 |
| Oct 15, 2025 | 951.00 | 988.00 | 951.00 | 980.00 | 980.00 | 2.73% | 189,690 |
| Oct 14, 2025 | 957.00 | 968.00 | 952.00 | 954.00 | 954.00 | -0.10% | 167,505 |
| Oct 13, 2025 | 931.00 | 964.00 | 931.00 | 955.00 | 955.00 | -0.31% | 184,217 |
| Oct 10, 2025 | 973.00 | 979.00 | 950.00 | 958.00 | 958.00 | -1.54% | 361,930 |
| Oct 2, 2025 | 955.00 | 980.00 | 952.00 | 973.00 | 973.00 | 1.14% | 132,485 |
| Oct 1, 2025 | 975.00 | 992.00 | 960.00 | 962.00 | 962.00 | -0.10% | 146,888 |
| Sep 30, 2025 | 979.00 | 979.00 | 960.00 | 963.00 | 963.00 | -1.23% | 194,120 |
| Sep 29, 2025 | 971.00 | 981.00 | 970.00 | 975.00 | 975.00 | 0.52% | 111,711 |
| Sep 26, 2025 | 987.00 | 994.00 | 970.00 | 970.00 | 970.00 | -1.82% | 227,627 |
| Sep 25, 2025 | 991.00 | 991.00 | 975.00 | 988.00 | 988.00 | 0.71% | 112,445 |
| Sep 24, 2025 | 993.00 | 993.00 | 977.00 | 981.00 | 981.00 | -0.30% | 228,571 |
| Sep 23, 2025 | 993.00 | 993.00 | 976.00 | 984.00 | 984.00 | -0.91% | 330,188 |
| Sep 22, 2025 | 996.00 | 999.00 | 993.00 | 993.00 | 993.00 | -0.20% | 167,180 |