KRX · 010770 · stock
Pyung Hwa Holdings Co., Ltd. (010770) stock price history
Every KRX trading session of Pyung Hwa Holdings Co., Ltd. from Jan 4, 2000 to Sep 29, 2026: 6,684 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
010770 adjusted close, 2000 to 2026
- ₩13,614
- All time high, 2025
- ₩5,390
- 52 week high, ₩3,336 low
- 6,684
- Daily sessions since 2000
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
010770 key facts
- Pyung Hwa Holdings Co., Ltd. (010770) closed at ₩3,510 on Sep 29, 2026 on KRX.
- 010770's all time high close is ₩13,614, set on Apr 8, 2025; its all time low close is ₩338.28 on Dec 22, 2000.
- 010770's 52 week range is ₩3,336 to ₩5,390.
- 010770 returned -4.7% over the year to Sep 29, 2026 and -16.9% over five years.
- Over ten years 010770 returned +26%, +2.3% a year compounded.
- 010770's deepest drawdown was -87.5% from Nov 29, 2005 to Oct 28, 2008.
- DataCedar holds 6,684 daily sessions of 010770 history from Jan 4, 2000 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
010770 price chart, 2000 to 2026
010770 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.6% |
| 3 months | -7.3% |
| 6 months | -10.0% |
| Year to date | -7.4% |
| 1 year | -4.7% |
| 3 years | +32.5% |
| 5 years | -16.9% |
| 10 years | +25.8% |
| Since Jan 4, 2000 | +423.4% |
| Compound annual growth, 26.7 years | +6.4% |
010770 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₩13,614 on Apr 8, 2025
- All time low close
- ₩338.28 on Dec 22, 2000
- 52 week high
- ₩5,390 on May 26, 2026
- 52 week low
- ₩3,336 on Nov 5, 2025
- Deepest drawdown
- -87.5% from Nov 29, 2005 to Oct 28, 2008, recovered Jan 26, 2018
- Best single session
- +30.0% on May 20, 2025
- Worst single session
- -24.5% on May 15, 2025
- Volatility, 1 year annualised
- 35.1%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2000
- 5.2×
- Best calendar year
- 2003, +161%
- Worst calendar year
- 2008, -64%
010770 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₩3,790 | ₩5,390 | ₩3,450 | ₩3,510 | -7.4% | 12.4M | 182 |
| 2025 | ₩2,428 | ₩15,402 | ₩2,365 | ₩3,790 | +56.1% | 311.9M | 241 |
| 2024 | ₩2,922 | ₩3,053 | ₩2,134 | ₩2,428 | -16.9% | 2.7M | 244 |
| 2023 | ₩3,250 | ₩4,054 | ₩2,434 | ₩2,922 | -9.9% | 40.4M | 245 |
| 2022 | ₩3,712 | ₩5,082 | ₩2,350 | ₩3,242 | -12.5% | 58.7M | 244 |
| 2021 | ₩2,847 | ₩5,669 | ₩2,770 | ₩3,703 | +30.6% | 31.9M | 248 |
| 2020 | ₩2,726 | ₩3,736 | ₩1,279 | ₩2,835 | +2.5% | 21.7M | 248 |
| 2019 | ₩4,635 | ₩6,953 | ₩2,329 | ₩2,764 | -39.4% | 49.7M | 246 |
| 2018 | ₩2,464 | ₩7,281 | ₩2,260 | ₩4,561 | +85.1% | 103.1M | 244 |
| 2017 | ₩2,484 | ₩2,838 | ₩2,278 | ₩2,464 | -0.9% | 3.5M | 241 |
| 2016 | ₩2,316 | ₩3,158 | ₩1,971 | ₩2,488 | +7.4% | 5.5M | 246 |
| 2015 | ₩1,908 | ₩2,812 | ₩1,821 | ₩2,316 | +24.1% | 6.6M | 249 |
| 2014 | ₩1,824 | ₩2,136 | ₩1,676 | ₩1,866 | +2.5% | 1.3M | 245 |
| 2013 | ₩1,670 | ₩1,938 | ₩1,503 | ₩1,821 | +8.3% | 1.7M | 247 |
| 2012 | ₩1,638 | ₩2,103 | ₩1,497 | ₩1,682 | +0.6% | 1.4M | 248 |
| 2011 | ₩1,748 | ₩3,080 | ₩1,554 | ₩1,672 | -2.5% | 4.8M | 248 |
| 2010 | ₩1,198 | ₩1,880 | ₩950.64 | ₩1,715 | +43.2% | 6.2M | 251 |
| 2009 | ₩766.78 | ₩1,380 | ₩646.25 | ₩1,198 | +49.2% | 8.4M | 253 |
| 2008 | ₩2,187 | ₩2,207 | ₩624.96 | ₩802.68 | -63.7% | 5.1M | 257 |
| 2007 | ₩2,199 | ₩3,383 | ₩1,633 | ₩2,211 | +2.9% | 14.5M | 246 |
| 2006 | ₩4,244 | ₩4,709 | ₩1,305 | ₩2,149 | -49.2% | 27.5M | 248 |
| 2005 | ₩1,662 | ₩5,468 | ₩1,595 | ₩4,232 | +149.9% | 38.5M | 259 |
| 2004 | ₩2,275 | ₩2,475 | ₩1,080 | ₩1,693 | -25.6% | 39M | 262 |
| 2003 | ₩871.69 | ₩2,595 | ₩542.82 | ₩2,275 | +161.0% | 60.5M | 261 |
| 2002 | ₩773.35 | ₩1,670 | ₩559.14 | ₩871.69 | +12.7% | 49.6M | 261 |
| 2001 | ₩353.18 | ₩1,004 | ₩353.18 | ₩773.35 | +119.0% | 105.1M | 261 |
| 2000 | ₩610.98 | ₩1,139 | ₩327.84 | ₩353.18 | n/a | 95.8M | 259 |
010770 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₩3,510 | -3.4% |
| August 2026 | ₩3,635 | -6.2% |
| July 2026 | ₩3,875 | +2.1% |
| June 2026 | ₩3,795 | -18.8% |
| May 2026 | ₩4,675 | +13.1% |
| April 2026 | ₩4,135 | +11.0% |
| March 2026 | ₩3,725 | -11.1% |
| February 2026 | ₩4,190 | +10.8% |
| January 2026 | ₩3,780 | -0.3% |
| December 2025 | ₩3,790 | +2.9% |
| November 2025 | ₩3,682 | -0.5% |
| October 2025 | ₩3,702 | +2.7% |
About the 010770 data
Daily bars. 6,684 sessions from Jan 4, 2000 to Sep 29, 2026, one row per KRX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are KRX trading days; minute timestamps are UTC. Prices are in KRW. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/010770/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on KRX
Common questions
010770 share price history
