PHA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 11,370.00 | 11,510.00 | 11,250.00 | 11,400.00 | 10,636.41 | 43,393 |
| 2024-07-24 | 11,480.00 | 11,640.00 | 11,330.00 | 11,480.00 | 10,711.05 | 53,743 |
| 2024-07-23 | 11,280.00 | 11,480.00 | 11,280.00 | 11,400.00 | 10,636.41 | 36,244 |
| 2024-07-22 | 11,450.00 | 11,490.00 | 11,210.00 | 11,330.00 | 10,571.10 | 80,051 |
| 2024-07-19 | 11,490.00 | 11,490.00 | 11,270.00 | 11,440.00 | 10,673.73 | 142,474 |
| 2024-07-18 | 11,820.00 | 11,840.00 | 11,380.00 | 11,460.00 | 10,692.39 | 199,582 |
| 2024-07-17 | 12,470.00 | 12,640.00 | 11,850.00 | 11,870.00 | 11,074.93 | 84,965 |
| 2024-07-16 | 12,070.00 | 12,640.00 | 11,970.00 | 12,380.00 | 11,550.77 | 120,105 |
| 2024-07-15 | 12,040.00 | 12,060.00 | 11,890.00 | 12,000.00 | 11,196.22 | 16,581 |
| 2024-07-12 | 12,100.00 | 12,120.00 | 11,890.00 | 11,980.00 | 11,177.56 | 32,349 |
| 2024-07-11 | 12,330.00 | 12,390.00 | 11,950.00 | 12,100.00 | 11,289.52 | 67,614 |
| 2024-07-10 | 12,580.00 | 12,590.00 | 12,250.00 | 12,330.00 | 11,504.12 | 59,254 |
| 2024-07-09 | 12,510.00 | 12,580.00 | 12,360.00 | 12,580.00 | 11,737.37 | 48,992 |
| 2024-07-08 | 12,490.00 | 12,740.00 | 12,210.00 | 12,550.00 | 11,709.38 | 58,240 |
| 2024-07-05 | 12,500.00 | 12,570.00 | 12,230.00 | 12,470.00 | 11,634.74 | 47,279 |
| 2024-07-04 | 12,410.00 | 12,520.00 | 12,250.00 | 12,480.00 | 11,644.07 | 47,409 |
| 2024-07-03 | 12,780.00 | 12,830.00 | 12,290.00 | 12,480.00 | 11,644.07 | 161,672 |
| 2024-07-02 | 13,110.00 | 13,110.00 | 12,670.00 | 12,780.00 | 11,923.98 | 60,806 |
| 2024-07-01 | 13,430.00 | 13,690.00 | 12,850.00 | 13,100.00 | 12,222.54 | 142,810 |
| 2024-06-28 | 14,200.00 | 14,200.00 | 13,300.00 | 13,410.00 | 12,511.78 | 99,952 |
| 2024-06-27 | 13,960.00 | 14,290.00 | 13,840.00 | 13,980.00 | 13,043.60 | 111,476 |
| 2024-06-26 | 14,260.00 | 14,340.00 | 13,540.00 | 14,130.00 | 13,183.55 | 181,682 |
| 2024-06-25 | 13,230.00 | 14,170.00 | 13,190.00 | 13,900.00 | 12,968.96 | 166,965 |
| 2024-06-24 | 13,350.00 | 13,540.00 | 13,170.00 | 13,230.00 | 12,343.84 | 95,434 |
| 2024-06-21 | 13,890.00 | 13,910.00 | 13,270.00 | 13,450.00 | 12,549.10 | 75,829 |
| 2024-06-20 | 13,910.00 | 14,060.00 | 13,460.00 | 13,890.00 | 12,959.63 | 110,562 |
| 2024-06-19 | 14,090.00 | 14,180.00 | 13,660.00 | 14,040.00 | 13,099.58 | 147,374 |
| 2024-06-18 | 13,700.00 | 14,040.00 | 13,550.00 | 13,980.00 | 13,043.60 | 125,859 |
| 2024-06-17 | 13,470.00 | 14,350.00 | 13,330.00 | 13,670.00 | 12,754.36 | 379,800 |
| 2024-06-14 | 13,720.00 | 13,940.00 | 13,270.00 | 13,370.00 | 12,474.46 | 113,228 |
| 2024-06-13 | 13,180.00 | 13,750.00 | 13,180.00 | 13,700.00 | 12,782.35 | 191,665 |
| 2024-06-12 | 13,240.00 | 13,340.00 | 12,880.00 | 13,170.00 | 12,287.85 | 109,571 |
| 2024-06-11 | 14,100.00 | 14,220.00 | 13,030.00 | 13,130.00 | 12,250.53 | 262,267 |
| 2024-06-10 | 13,270.00 | 13,800.00 | 13,180.00 | 13,430.00 | 12,530.44 | 226,723 |
| 2024-06-07 | 12,600.00 | 13,400.00 | 12,600.00 | 13,320.00 | 12,427.81 | 242,889 |
| 2024-06-05 | 12,360.00 | 12,610.00 | 12,240.00 | 12,580.00 | 11,737.37 | 65,896 |
| 2024-06-04 | 12,470.00 | 12,490.00 | 12,240.00 | 12,330.00 | 11,504.12 | 36,285 |
| 2024-06-03 | 12,280.00 | 12,570.00 | 12,110.00 | 12,370.00 | 11,541.44 | 78,203 |
| 2024-05-31 | 12,480.00 | 12,480.00 | 12,070.00 | 12,100.00 | 11,289.52 | 55,939 |
| 2024-05-30 | 12,360.00 | 12,630.00 | 12,010.00 | 12,350.00 | 11,522.78 | 112,015 |
| 2024-05-29 | 12,430.00 | 13,110.00 | 12,220.00 | 12,360.00 | 11,532.11 | 186,361 |
| 2024-05-28 | 12,470.00 | 12,550.00 | 12,340.00 | 12,430.00 | 11,597.42 | 51,919 |
| 2024-05-27 | 12,370.00 | 12,640.00 | 12,150.00 | 12,470.00 | 11,634.74 | 145,468 |
| 2024-05-24 | 12,620.00 | 12,720.00 | 12,070.00 | 12,490.00 | 11,653.40 | 374,760 |
| 2024-05-23 | 12,240.00 | 12,730.00 | 12,100.00 | 12,620.00 | 11,774.69 | 198,668 |
| 2024-05-22 | 12,560.00 | 12,570.00 | 12,100.00 | 12,250.00 | 11,429.48 | 160,546 |
| 2024-05-21 | 11,700.00 | 12,500.00 | 11,540.00 | 12,410.00 | 11,578.76 | 307,902 |
| 2024-05-20 | 11,510.00 | 11,920.00 | 11,440.00 | 11,800.00 | 11,009.62 | 284,550 |
| 2024-05-17 | 11,200.00 | 11,690.00 | 11,200.00 | 11,440.00 | 10,673.73 | 247,258 |
| 2024-05-16 | 10,980.00 | 11,590.00 | 10,850.00 | 11,070.00 | 10,328.52 | 225,943 |
| 2024-05-14 | 10,970.00 | 11,030.00 | 10,890.00 | 10,970.00 | 10,235.21 | 14,517 |
| 2024-05-13 | 10,870.00 | 11,120.00 | 10,830.00 | 10,970.00 | 10,235.21 | 28,149 |
| 2024-05-10 | 10,980.00 | 10,990.00 | 10,770.00 | 10,870.00 | 10,141.91 | 14,887 |
| 2024-05-09 | 11,040.00 | 11,070.00 | 10,810.00 | 10,970.00 | 10,235.21 | 16,399 |
| 2024-05-08 | 10,900.00 | 11,040.00 | 10,860.00 | 11,040.00 | 10,300.52 | 18,273 |
| 2024-05-07 | 11,000.00 | 11,010.00 | 10,910.00 | 10,950.00 | 10,216.55 | 14,936 |
| 2024-05-03 | 11,020.00 | 11,020.00 | 10,800.00 | 11,000.00 | 10,263.20 | 36,393 |
| 2024-05-02 | 11,220.00 | 11,250.00 | 10,950.00 | 11,020.00 | 10,281.86 | 32,498 |
| 2024-04-30 | 11,150.00 | 11,260.00 | 11,060.00 | 11,260.00 | 10,505.79 | 28,964 |
| 2024-04-29 | 11,030.00 | 11,230.00 | 11,000.00 | 11,120.00 | 10,375.17 | 28,022 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 400.0000 KRW |
| 2024-12-27 | 350.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2021-12-29 | 180.0000 KRW |
| 2020-12-29 | 180.0000 KRW |
| 2019-12-27 | 180.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.