Stock listing
KRX:239890 P&H Tech Co., Ltd. (피엔에이치테크) 주가
Follow P&H Tech Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:239890
₩2,965.00 KRW -130.00 (-4.2%)
Close on Oct 30, 2026
- Day range
- ₩2,945.00 – ₩3,030.00 KRWOct 30, 2026
- Volume
- 17,964 sharesOct 30, 2026
- Market cap
- ₩29.46B KRWAt the close on Oct 30, 2026 · price × 9.94M shares outstanding
- 52-week range
- ₩2,770.00 – ₩7,070.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩50.01M KRWMedian day 11,765 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:239890 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,965.00 | -130.00 | -4.2% | ₩3,030.00 | ₩3,030.00 | ₩2,945.00 | 17,964 | |
| ₩3,095.00 | -25.00 | -0.8% | ₩3,175.00 | ₩3,175.00 | ₩3,050.00 | 5,377 | |
| ₩3,120.00 | +10.00 | +0.3% | ₩3,180.00 | ₩3,180.00 | ₩3,100.00 | 10,039 | |
| ₩3,110.00 | 0.00 | 0.0% | ₩3,125.00 | ₩3,180.00 | ₩3,070.00 | 6,112 | |
| ₩3,110.00 | -25.00 | -0.8% | ₩3,135.00 | ₩3,180.00 | ₩3,080.00 | 1,599 | |
| ₩3,135.00 | -110.00 | -3.4% | ₩3,370.00 | ₩3,370.00 | ₩3,080.00 | 14,265 | |
| ₩3,245.00 | -100.00 | -3.0% | ₩3,420.00 | ₩3,420.00 | ₩3,210.00 | 6,123 | |
| ₩3,345.00 | -35.00 | -1.0% | ₩3,390.00 | ₩3,410.00 | ₩3,310.00 | 4,209 | |
| ₩3,380.00 | -20.00 | -0.6% | ₩3,350.00 | ₩3,410.00 | ₩3,300.00 | 4,982 | |
| ₩3,400.00 | +70.00 | +2.1% | ₩3,330.00 | ₩3,425.00 | ₩3,290.00 | 4,113 | |
| ₩3,330.00 | -55.00 | -1.6% | ₩3,390.00 | ₩3,485.00 | ₩3,235.00 | 20,220 | |
| ₩3,385.00 | -160.00 | -4.5% | ₩3,545.00 | ₩3,580.00 | ₩3,275.00 | 18,588 | |
| ₩3,545.00 | +65.00 | +1.9% | ₩3,470.00 | ₩3,590.00 | ₩3,405.00 | 21,744 | |
| ₩3,480.00 | -120.00 | -3.3% | ₩3,600.00 | ₩3,600.00 | ₩3,360.00 | 12,000 | |
| ₩3,600.00 | -200.00 | -5.3% | ₩3,855.00 | ₩3,890.00 | ₩3,580.00 | 12,044 | |
| ₩3,800.00 | +10.00 | +0.3% | ₩3,790.00 | ₩3,820.00 | ₩3,730.00 | 7,026 | |
| ₩3,790.00 | -20.00 | -0.5% | ₩3,790.00 | ₩3,870.00 | ₩3,775.00 | 11,651 | |
| ₩3,810.00 | +110.00 | +3.0% | ₩3,675.00 | ₩3,810.00 | ₩3,675.00 | 22,263 | |
| ₩3,700.00 | +110.00 | +3.1% | ₩3,605.00 | ₩3,715.00 | ₩3,605.00 | 17,365 | |
| ₩3,590.00 | +10.00 | +0.3% | ₩3,685.00 | ₩3,700.00 | ₩3,575.00 | 17,394 | |
| ₩3,580.00 | -5.00 | -0.1% | ₩3,585.00 | ₩3,680.00 | ₩3,470.00 | 48,093 | |
| ₩3,585.00 | +30.00 | +0.8% | ₩3,555.00 | ₩3,585.00 | ₩3,505.00 | 2,760 | |
| ₩3,555.00 | -10.00 | -0.3% | ₩3,580.00 | ₩3,640.00 | ₩3,510.00 | 10,417 | |
| ₩3,565.00 | -10.00 | -0.3% | ₩3,530.00 | ₩3,685.00 | ₩3,515.00 | 14,548 | |
| ₩3,575.00 | +40.00 | +1.1% | ₩3,610.00 | ₩3,610.00 | ₩3,525.00 | 5,589 | |
| ₩3,535.00 | -50.00 | -1.4% | ₩3,610.00 | ₩3,610.00 | ₩3,525.00 | 9,594 | |
| ₩3,585.00 | +50.00 | +1.4% | ₩3,500.00 | ₩3,590.00 | ₩3,500.00 | 26,635 | |
| ₩3,535.00 | +55.00 | +1.6% | ₩3,475.00 | ₩3,545.00 | ₩3,425.00 | 10,703 | |
| ₩3,480.00 | -20.00 | -0.6% | ₩3,555.00 | ₩3,555.00 | ₩3,420.00 | 6,295 | |
| ₩3,500.00 | +35.00 | +1.0% | ₩3,555.00 | ₩3,555.00 | ₩3,430.00 | 13,091 | |
| ₩3,465.00 | +65.00 | +1.9% | ₩3,490.00 | ₩3,570.00 | ₩3,360.00 | 26,514 | |
| ₩3,400.00 | -50.00 | -1.4% | ₩3,450.00 | ₩3,540.00 | ₩3,365.00 | 44,876 | |
| ₩3,450.00 | +55.00 | +1.6% | ₩3,370.00 | ₩3,470.00 | ₩3,310.00 | 25,658 | |
| ₩3,395.00 | +90.00 | +2.7% | ₩3,305.00 | ₩3,425.00 | ₩3,280.00 | 24,821 | |
| ₩3,305.00 | -95.00 | -2.8% | ₩3,400.00 | ₩3,485.00 | ₩3,260.00 | 37,337 | |
| ₩3,400.00 | -150.00 | -4.2% | ₩3,585.00 | ₩3,585.00 | ₩3,400.00 | 22,661 | |
| ₩3,550.00 | +155.00 | +4.6% | ₩3,415.00 | ₩3,550.00 | ₩3,355.00 | 26,473 | |
| ₩3,395.00 | +50.00 | +1.5% | ₩3,345.00 | ₩3,575.00 | ₩3,290.00 | 35,151 | |
| ₩3,345.00 | -55.00 | -1.6% | ₩3,420.00 | ₩3,440.00 | ₩3,315.00 | 3,408 | |
| ₩3,400.00 | -10.00 | -0.3% | ₩3,370.00 | ₩3,445.00 | ₩3,350.00 | 2,237 | |
| ₩3,410.00 | +55.00 | +1.6% | ₩3,305.00 | ₩3,410.00 | ₩3,210.00 | 14,530 | |
| ₩3,355.00 | +80.00 | +2.4% | ₩3,250.00 | ₩3,370.00 | ₩3,200.00 | 7,405 | |
| ₩3,275.00 | -65.00 | -1.9% | ₩3,305.00 | ₩3,350.00 | ₩3,260.00 | 5,222 | |
| ₩3,340.00 | +10.00 | +0.3% | ₩3,280.00 | ₩3,390.00 | ₩3,280.00 | 5,259 | |
| ₩3,330.00 | +150.00 | +4.7% | ₩3,105.00 | ₩3,330.00 | ₩3,100.00 | 9,792 | |
| ₩3,180.00 | +55.00 | +1.8% | ₩3,125.00 | ₩3,225.00 | ₩3,070.00 | 10,798 | |
| ₩3,125.00 | -150.00 | -4.6% | ₩3,290.00 | ₩3,290.00 | ₩3,090.00 | 11,721 | |
| ₩3,275.00 | +20.00 | +0.6% | ₩3,345.00 | ₩3,435.00 | ₩3,250.00 | 11,809 | |
| ₩3,255.00 | -210.00 | -6.1% | ₩3,465.00 | ₩3,485.00 | ₩3,235.00 | 16,906 | |
| ₩3,465.00 | -130.00 | -3.6% | ₩3,595.00 | ₩3,650.00 | ₩3,440.00 | 12,926 | |
| ₩3,595.00 | -25.00 | -0.7% | ₩3,510.00 | ₩3,620.00 | ₩3,510.00 | 2,809 | |
| ₩3,620.00 | +70.00 | +2.0% | ₩3,550.00 | ₩3,630.00 | ₩3,460.00 | 7,051 | |
| ₩3,550.00 | -15.00 | -0.4% | ₩3,515.00 | ₩3,600.00 | ₩3,380.00 | 14,921 | |
| ₩3,565.00 | -40.00 | -1.1% | ₩3,605.00 | ₩3,660.00 | ₩3,500.00 | 12,892 | |
| ₩3,605.00 | +115.00 | +3.3% | ₩3,510.00 | ₩3,605.00 | ₩3,415.00 | 5,982 | |
| ₩3,490.00 | +10.00 | +0.3% | ₩3,500.00 | ₩3,600.00 | ₩3,475.00 | 4,754 | |
| ₩3,480.00 | -90.00 | -2.5% | ₩3,575.00 | ₩3,585.00 | ₩3,430.00 | 10,982 | |
| ₩3,570.00 | +70.00 | +2.0% | ₩3,500.00 | ₩3,590.00 | ₩3,500.00 | 6,340 | |
| ₩3,500.00 | +135.00 | +4.0% | ₩3,275.00 | ₩3,590.00 | ₩3,260.00 | 36,415 | |
| ₩3,365.00 | +75.00 | +2.3% | ₩3,200.00 | ₩3,445.00 | ₩3,195.00 | 11,616 | |
| ₩3,290.00 | +375.00 | +12.9% | ₩3,000.00 | ₩3,300.00 | ₩3,000.00 | 17,719 | |
| ₩2,915.00 | 0.00 | 0.0% | ₩2,770.00 | ₩3,045.00 | ₩2,770.00 | 36,289 |
- Ticker
- KRX:239890
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about P&H Tech Co., Ltd.