Pyung Hwa Industrial Co., Ltd.(KR:090080)
â‚©821.000.00 (0.00%)
KR:090080
Pyung Hwa Industrial Co., Ltd. historical prices
â‚©821.00
At close:0.00 (0.00%)
Want to see KR:090080 full AI Analyst Report?
Pyung Hwa Industrial Co., Ltd. (090080) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 843.00 | 843.00 | 814.00 | 821.00 | 821.00 | 0.00% | 42,638 | 0.38 |
| Nov 10, 2026 | 811.00 | 831.00 | 811.00 | 821.00 | 821.00 | +0.12% | 29,905 | 0.26 |
| Nov 09, 2026 | 820.00 | 825.00 | 802.00 | 813.00 | 813.00 | -0.85% | 83,508 | 0.70 |
| Nov 06, 2026 | 811.00 | 833.00 | 792.00 | 820.00 | 820.00 | -0.73% | 93,048 | 0.77 |
| Nov 05, 2026 | 840.00 | 847.00 | 819.00 | 826.00 | 826.00 | -1.20% | 47,756 | 0.39 |
| Nov 04, 2026 | 854.00 | 854.00 | 817.00 | 836.00 | 836.00 | +0.60% | 51,969 | 0.41 |
| Nov 03, 2026 | 851.00 | 886.00 | 816.00 | 831.00 | 831.00 | -6.42% | 276,898 | 2.22 |
| Nov 02, 2026 | 883.00 | 901.00 | 866.00 | 888.00 | 888.00 | +1.14% | 75,423 | 0.59 |
| Oct 30, 2026 | 900.00 | 904.00 | 873.00 | 878.00 | 878.00 | -0.90% | 30,107 | 0.23 |
| Oct 29, 2026 | 959.00 | 959.00 | 886.00 | 886.00 | 886.00 | -1.34% | 79,223 | 0.60 |
| Oct 28, 2026 | 918.00 | 920.00 | 856.00 | 898.00 | 898.00 | -0.66% | 91,292 | 0.67 |
| Oct 27, 2026 | 893.00 | 933.00 | 893.00 | 904.00 | 904.00 | +0.11% | 39,764 | 0.25 |
| Oct 26, 2026 | 938.00 | 940.00 | 901.00 | 903.00 | 903.00 | -3.94% | 43,468 | 0.26 |
| Oct 23, 2026 | 940.00 | 940.00 | 900.00 | 940.00 | 940.00 | +1.08% | 50,398 | 0.29 |
| Oct 22, 2026 | 940.00 | 940.00 | 910.00 | 930.00 | 930.00 | +0.87% | 80,147 | 0.45 |
| Oct 21, 2026 | 950.00 | 966.00 | 921.00 | 922.00 | 922.00 | -2.43% | 143,410 | 0.79 |
| Oct 20, 2026 | 960.00 | 980.00 | 942.00 | 945.00 | 945.00 | -2.58% | 39,776 | 0.21 |
| Oct 19, 2026 | 976.00 | 1,010.00 | 952.00 | 970.00 | 970.00 | -0.61% | 36,297 | 0.19 |
| Oct 16, 2026 | 941.00 | 979.00 | 941.00 | 976.00 | 976.00 | +3.17% | 50,777 | 0.27 |
| Oct 15, 2026 | 952.00 | 969.00 | 935.00 | 946.00 | 946.00 | -3.67% | 104,933 | 0.56 |
| Oct 14, 2026 | 990.00 | 990.00 | 971.00 | 982.00 | 982.00 | -0.10% | 39,930 | 0.21 |
| Oct 13, 2026 | 994.00 | 994.00 | 961.00 | 983.00 | 983.00 | -1.21% | 55,089 | 0.29 |
| Oct 12, 2026 | 996.00 | 1,020.00 | 980.00 | 995.00 | 995.00 | -1.19% | 81,685 | 0.43 |
| Oct 09, 2026 | 1,007.00 | 1,015.00 | 988.00 | 1,007.00 | 1,007.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,000.00 | 1,015.00 | 988.00 | 1,007.00 | 1,007.00 | +0.90% | 80,659 | 0.42 |
| Oct 07, 2026 | 1,006.00 | 1,007.00 | 970.00 | 998.00 | 998.00 | 0.00% | 98,113 | 0.51 |
| Oct 06, 2026 | 1,022.00 | 1,022.00 | 994.00 | 998.00 | 998.00 | -0.99% | 92,036 | 0.48 |
| Oct 05, 2026 | 1,008.00 | 1,027.00 | 1,006.00 | 1,008.00 | 1,008.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1,027.00 | 1,027.00 | 1,006.00 | 1,008.00 | 1,008.00 | -1.85% | 65,160 | 0.34 |
| Oct 01, 2026 | 1,043.00 | 1,043.00 | 1,021.00 | 1,027.00 | 1,027.00 | -1.06% | 51,103 | 0.26 |
| Sep 30, 2026 | 1,015.00 | 1,040.00 | 1,015.00 | 1,038.00 | 1,038.00 | +1.17% | 100,553 | 0.52 |
| Sep 29, 2026 | 1,024.00 | 1,031.00 | 1,006.00 | 1,026.00 | 1,026.00 | +0.69% | 86,761 | 0.45 |
| Sep 28, 2026 | 1,006.00 | 1,020.00 | 1,000.00 | 1,019.00 | 1,019.00 | +1.90% | 134,575 | 0.70 |
| Sep 25, 2026 | 1,000.00 | 1,019.00 | 977.00 | 1,000.00 | 1,000.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,000.00 | 1,019.00 | 977.00 | 1,000.00 | 1,000.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 981.00 | 1,019.00 | 977.00 | 1,000.00 | 1,000.00 | +2.46% | 287,966 | 1.48 |
| Sep 22, 2026 | 976.00 | 999.00 | 972.00 | 976.00 | 976.00 | -0.91% | 96,394 | 0.50 |
| Sep 21, 2026 | 1,000.00 | 1,000.00 | 982.00 | 985.00 | 985.00 | -0.61% | 52,808 | 0.27 |
| Sep 18, 2026 | 1,001.00 | 1,005.00 | 980.00 | 991.00 | 991.00 | -1.39% | 190,469 | 0.98 |
| Sep 17, 2026 | 1,000.00 | 1,005.00 | 1,000.00 | 1,005.00 | 1,005.00 | +0.30% | 63,765 | 0.32 |
| Sep 16, 2026 | 1,015.00 | 1,015.00 | 999.00 | 1,002.00 | 1,002.00 | -0.30% | 102,956 | 0.52 |
| Sep 15, 2026 | 1,042.00 | 1,042.00 | 989.00 | 1,005.00 | 1,005.00 | 0.00% | 62,384 | 0.31 |
| Sep 14, 2026 | 1,004.00 | 1,011.00 | 993.00 | 1,005.00 | 1,005.00 | +0.10% | 150,515 | 0.76 |
| Sep 11, 2026 | 1,005.00 | 1,009.00 | 999.00 | 1,004.00 | 1,004.00 | -0.30% | 39,708 | 0.20 |
| Sep 10, 2026 | 999.00 | 1,010.00 | 990.00 | 1,007.00 | 1,007.00 | +0.60% | 55,946 | 0.28 |
| Sep 09, 2026 | 980.00 | 1,009.00 | 970.00 | 1,001.00 | 1,001.00 | +1.62% | 289,610 | 1.44 |
| Sep 08, 2026 | 995.00 | 995.00 | 973.00 | 985.00 | 985.00 | +0.10% | 30,032 | 0.15 |
| Sep 07, 2026 | 984.00 | 987.00 | 970.00 | 984.00 | 984.00 | +0.51% | 50,664 | 0.25 |
| Sep 04, 2026 | 979.00 | 994.00 | 968.00 | 979.00 | 979.00 | +1.14% | 63,820 | 0.31 |
| Sep 03, 2026 | 975.00 | 978.00 | 962.00 | 968.00 | 968.00 | -0.72% | 32,421 | 0.15 |
