Pyung Hwa Industrial Co., Ltd. 090080
KRX · South Korea · Producer Manufacturing
KRW 1,008.00-19.00 (-1.85%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,008.00 | -1.85% | KRW 1,027.00 | KRW 1,027.00 | KRW 1,006.00 | 65.16K |
| 2026-10-01 | KRW 1,027.00 | -1.06% | KRW 1,043.00 | KRW 1,043.00 | KRW 1,021.00 | 51.10K |
| 2026-09-30 | KRW 1,038.00 | +1.17% | KRW 1,015.00 | KRW 1,040.00 | KRW 1,015.00 | 100.55K |
| 2026-09-29 | KRW 1,026.00 | +0.69% | KRW 1,024.00 | KRW 1,031.00 | KRW 1,006.00 | 86.76K |
| 2026-09-28 | KRW 1,019.00 | +1.90% | KRW 1,006.00 | KRW 1,020.00 | KRW 1,000.00 | 134.58K |
| 2026-09-23 | KRW 1,000.00 | +2.46% | KRW 981.00 | KRW 1,019.00 | KRW 977.00 | 287.97K |
| 2026-09-22 | KRW 976.00 | -0.91% | KRW 976.00 | KRW 999.00 | KRW 972.00 | 96.39K |
| 2026-09-21 | KRW 985.00 | -0.61% | KRW 1,000.00 | KRW 1,000.00 | KRW 982.00 | 52.81K |
| 2026-09-18 | KRW 991.00 | -1.39% | KRW 1,001.00 | KRW 1,005.00 | KRW 980.00 | 190.47K |
| 2026-09-17 | KRW 1,005.00 | +0.30% | KRW 1,000.00 | KRW 1,005.00 | KRW 1,000.00 | 63.77K |
| 2026-09-16 | KRW 1,002.00 | -0.30% | KRW 1,015.00 | KRW 1,015.00 | KRW 999.00 | 102.96K |
| 2026-09-15 | KRW 1,005.00 | 0.00% | KRW 1,042.00 | KRW 1,042.00 | KRW 989.00 | 98.23K |
| 2026-09-14 | KRW 1,005.00 | +0.10% | KRW 1,004.00 | KRW 1,011.00 | KRW 993.00 | 150.52K |
| 2026-09-11 | KRW 1,004.00 | -0.30% | KRW 1,005.00 | KRW 1,009.00 | KRW 999.00 | 39.71K |
| 2026-09-10 | KRW 1,007.00 | +0.60% | KRW 999.00 | KRW 1,010.00 | KRW 990.00 | 55.95K |
| 2026-09-09 | KRW 1,001.00 | +1.62% | KRW 980.00 | KRW 1,009.00 | KRW 970.00 | 289.61K |
| 2026-09-08 | KRW 985.00 | +0.10% | KRW 995.00 | KRW 995.00 | KRW 973.00 | 30.03K |
| 2026-09-07 | KRW 984.00 | +0.51% | KRW 984.00 | KRW 987.00 | KRW 970.00 | 50.66K |
| 2026-09-04 | KRW 979.00 | +1.14% | KRW 979.00 | KRW 994.00 | KRW 968.00 | 63.82K |
| 2026-09-03 | KRW 968.00 | -0.72% | KRW 975.00 | KRW 978.00 | KRW 962.00 | 32.42K |
| 2026-09-02 | KRW 975.00 | -0.91% | KRW 971.00 | KRW 983.00 | KRW 971.00 | 29.52K |
| 2026-09-01 | KRW 984.00 | +1.97% | KRW 984.00 | KRW 985.00 | KRW 970.00 | 64.40K |
| 2026-08-31 | KRW 965.00 | -0.72% | KRW 972.00 | KRW 972.00 | KRW 941.00 | 84.70K |
| 2026-08-28 | KRW 972.00 | +0.21% | KRW 968.00 | KRW 976.00 | KRW 906.00 | 320.60K |
| 2026-08-27 | KRW 970.00 | -2.90% | KRW 996.00 | KRW 996.00 | KRW 960.00 | 220.02K |
| 2026-08-26 | KRW 999.00 | -2.54% | KRW 1,026.00 | KRW 1,029.00 | KRW 995.00 | 79.14K |
| 2026-08-25 | KRW 1,025.00 | -1.25% | KRW 1,054.00 | KRW 1,054.00 | KRW 1,000.00 | 93.65K |
| 2026-08-24 | KRW 1,038.00 | -3.98% | KRW 1,072.00 | KRW 1,075.00 | KRW 1,038.00 | 141.20K |
| 2026-08-21 | KRW 1,081.00 | +0.19% | KRW 1,077.00 | KRW 1,082.00 | KRW 1,031.00 | 630.97K |
| 2026-08-20 | KRW 1,079.00 | +0.56% | KRW 1,076.00 | KRW 1,085.00 | KRW 1,046.00 | 696.67K |
| 2026-08-19 | KRW 1,073.00 | +0.66% | KRW 1,065.00 | KRW 1,077.00 | KRW 1,049.00 | 304.11K |
| 2026-08-18 | KRW 1,066.00 | +0.38% | KRW 1,054.00 | KRW 1,069.00 | KRW 1,050.00 | 197.72K |
| 2026-08-14 | KRW 1,062.00 | +1.72% | KRW 1,043.00 | KRW 1,065.00 | KRW 1,030.00 | 282.86K |
| 2026-08-13 | KRW 1,044.00 | +0.87% | KRW 1,026.00 | KRW 1,050.00 | KRW 1,000.00 | 286.06K |
| 2026-08-12 | KRW 1,035.00 | +1.37% | KRW 1,021.00 | KRW 1,036.00 | KRW 1,005.00 | 253.47K |
| 2026-08-11 | KRW 1,021.00 | +0.89% | KRW 1,010.00 | KRW 1,024.00 | KRW 1,001.00 | 248.61K |
| 2026-08-10 | KRW 1,012.00 | -0.69% | KRW 1,011.00 | KRW 1,019.00 | KRW 1,001.00 | 127.35K |
| 2026-08-07 | KRW 1,019.00 | +0.99% | KRW 1,000.00 | KRW 1,024.00 | KRW 1,000.00 | 279.02K |
| 2026-08-06 | KRW 1,009.00 | 0.00% | KRW 1,014.00 | KRW 1,014.00 | KRW 995.00 | 187.66K |
| 2026-08-05 | KRW 1,009.00 | +0.20% | KRW 1,015.00 | KRW 1,020.00 | KRW 984.00 | 286.11K |
| 2026-08-04 | KRW 1,007.00 | -0.30% | KRW 1,010.00 | KRW 1,015.00 | KRW 993.00 | 212.23K |
| 2026-08-03 | KRW 1,010.00 | -0.20% | KRW 1,012.00 | KRW 1,016.00 | KRW 977.00 | 217.88K |
| 2026-07-31 | KRW 1,012.00 | 0.00% | KRW 1,011.00 | KRW 1,012.00 | KRW 973.00 | 340.58K |
| 2026-07-30 | KRW 1,012.00 | +4.12% | KRW 970.00 | KRW 1,019.00 | KRW 961.00 | 1.57M |
| 2026-07-29 | KRW 972.00 | -0.92% | KRW 990.00 | KRW 991.00 | KRW 895.00 | 355.32K |
| 2026-07-28 | KRW 981.00 | -0.51% | KRW 988.00 | KRW 993.00 | KRW 967.00 | 390.55K |
| 2026-07-27 | KRW 986.00 | +1.65% | KRW 976.00 | KRW 989.00 | KRW 967.00 | 448.74K |
| 2026-07-24 | KRW 970.00 | +2.21% | KRW 959.00 | KRW 977.00 | KRW 950.00 | 468.87K |
| 2026-07-23 | KRW 949.00 | +4.17% | KRW 905.00 | KRW 965.00 | KRW 905.00 | 245.55K |
| 2026-07-22 | KRW 911.00 | +1.56% | KRW 897.00 | KRW 920.00 | KRW 897.00 | 77.38K |
| 2026-07-21 | KRW 897.00 | +3.94% | KRW 844.00 | KRW 899.00 | KRW 844.00 | 100.48K |
| 2026-07-20 | KRW 863.00 | -1.15% | KRW 851.00 | KRW 873.00 | KRW 841.00 | 117.93K |
| 2026-07-16 | KRW 873.00 | +2.46% | KRW 854.00 | KRW 883.00 | KRW 841.00 | 214.13K |
| 2026-07-15 | KRW 852.00 | +2.65% | KRW 830.00 | KRW 854.00 | KRW 825.00 | 112.51K |
| 2026-07-14 | KRW 830.00 | -1.78% | KRW 845.00 | KRW 863.00 | KRW 822.00 | 84.49K |
| 2026-07-13 | KRW 845.00 | -0.94% | KRW 853.00 | KRW 870.00 | KRW 830.00 | 137.61K |
| 2026-07-10 | KRW 853.00 | +2.28% | KRW 866.00 | KRW 866.00 | KRW 828.00 | 46.77K |
| 2026-07-09 | KRW 834.00 | +0.60% | KRW 829.00 | KRW 849.00 | KRW 823.00 | 74.26K |
| 2026-07-08 | KRW 829.00 | -1.07% | KRW 859.00 | KRW 859.00 | KRW 825.00 | 99.65K |
| 2026-07-07 | KRW 838.00 | -1.53% | KRW 851.00 | KRW 865.00 | KRW 821.00 | 71.73K |
| 2026-07-06 | KRW 851.00 | +1.67% | KRW 871.00 | KRW 871.00 | KRW 826.00 | 148.42K |
| 2026-07-03 | KRW 837.00 | +0.24% | KRW 835.00 | KRW 839.00 | KRW 811.00 | 54.90K |
| 2026-07-02 | KRW 835.00 | -0.48% | KRW 833.00 | KRW 857.00 | KRW 818.00 | 123.45K |
| 2026-07-01 | KRW 839.00 | 0.00% | KRW 860.00 | KRW 860.00 | KRW 830.00 | 77.33K |
| 2026-06-30 | KRW 839.00 | +0.48% | KRW 835.00 | KRW 851.00 | KRW 823.00 | 97.93K |
| 2026-06-29 | KRW 835.00 | +1.95% | KRW 812.00 | KRW 840.00 | KRW 804.00 | 151.18K |
| 2026-06-26 | KRW 819.00 | 0.00% | KRW 812.00 | KRW 823.00 | KRW 787.00 | 114.47K |
| 2026-06-25 | KRW 819.00 | +0.37% | KRW 816.00 | KRW 835.00 | KRW 815.00 | 59.29K |
| 2026-06-24 | KRW 816.00 | +0.12% | KRW 815.00 | KRW 830.00 | KRW 805.00 | 105.08K |
| 2026-06-23 | KRW 815.00 | -0.37% | KRW 820.00 | KRW 846.00 | KRW 808.00 | 224.53K |
| 2026-06-22 | KRW 818.00 | -1.33% | KRW 828.00 | KRW 847.00 | KRW 803.00 | 194.72K |
| 2026-06-19 | KRW 829.00 | -4.71% | KRW 870.00 | KRW 870.00 | KRW 826.00 | 195.69K |
| 2026-06-18 | KRW 870.00 | -2.36% | KRW 891.00 | KRW 891.00 | KRW 855.00 | 136.58K |
| 2026-06-17 | KRW 891.00 | +0.34% | KRW 888.00 | KRW 900.00 | KRW 877.00 | 98.75K |
| 2026-06-16 | KRW 888.00 | +0.79% | KRW 881.00 | KRW 908.00 | KRW 881.00 | 111.30K |
| 2026-06-15 | KRW 881.00 | -2.00% | KRW 917.00 | KRW 932.00 | KRW 869.00 | 191.35K |
| 2026-06-12 | KRW 899.00 | +4.53% | KRW 860.00 | KRW 915.00 | KRW 860.00 | 207.80K |
| 2026-06-11 | KRW 860.00 | +1.30% | KRW 849.00 | KRW 888.00 | KRW 836.00 | 165.13K |
| 2026-06-10 | KRW 849.00 | +1.19% | KRW 839.00 | KRW 857.00 | KRW 827.00 | 234.69K |
| 2026-06-09 | KRW 839.00 | -3.34% | KRW 869.00 | KRW 885.00 | KRW 839.00 | 250.28K |
| 2026-06-08 | KRW 868.00 | +0.35% | KRW 825.00 | KRW 899.00 | KRW 821.00 | 266.17K |
| 2026-06-05 | KRW 865.00 | -1.26% | KRW 876.00 | KRW 889.00 | KRW 845.00 | 189.52K |
| 2026-06-04 | KRW 876.00 | +2.10% | KRW 858.00 | KRW 894.00 | KRW 846.00 | 288.23K |
| 2026-06-02 | KRW 858.00 | -1.49% | KRW 871.00 | KRW 886.00 | KRW 823.00 | 287.99K |
| 2026-06-01 | KRW 871.00 | -4.18% | KRW 900.00 | KRW 905.00 | KRW 857.00 | 491.27K |
| 2026-05-29 | KRW 909.00 | -3.30% | KRW 940.00 | KRW 959.00 | KRW 900.00 | 306.05K |
| 2026-05-28 | KRW 940.00 | -1.98% | KRW 950.00 | KRW 961.00 | KRW 914.00 | 340.23K |
| 2026-05-27 | KRW 959.00 | -3.62% | KRW 996.00 | KRW 1,030.00 | KRW 957.00 | 339.10K |
| 2026-05-26 | KRW 995.00 | -1.49% | KRW 1,010.00 | KRW 1,055.00 | KRW 988.00 | 595.41K |
| 2026-05-22 | KRW 1,010.00 | +5.21% | KRW 960.00 | KRW 1,010.00 | KRW 959.00 | 418.69K |