PHA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 11,170.00 | 11,170.00 | 10,910.00 | 11,040.00 | 10,300.52 | 49,638 |
| 2024-04-25 | 11,180.00 | 11,320.00 | 11,010.00 | 11,170.00 | 10,421.82 | 58,033 |
| 2024-04-24 | 11,270.00 | 11,290.00 | 11,080.00 | 11,190.00 | 10,440.48 | 49,108 |
| 2024-04-23 | 10,770.00 | 11,640.00 | 10,770.00 | 11,250.00 | 10,496.46 | 164,054 |
| 2024-04-22 | 10,620.00 | 10,920.00 | 10,580.00 | 10,770.00 | 10,048.61 | 55,497 |
| 2024-04-19 | 10,500.00 | 10,620.00 | 10,120.00 | 10,620.00 | 9,908.66 | 53,969 |
| 2024-04-18 | 10,400.00 | 10,470.00 | 10,340.00 | 10,470.00 | 9,768.70 | 25,141 |
| 2024-04-17 | 10,500.00 | 10,560.00 | 10,380.00 | 10,460.00 | 9,759.37 | 42,426 |
| 2024-04-16 | 10,520.00 | 10,600.00 | 10,440.00 | 10,600.00 | 9,890.00 | 26,339 |
| 2024-04-15 | 10,520.00 | 10,690.00 | 10,410.00 | 10,620.00 | 9,908.66 | 25,429 |
| 2024-04-12 | 10,680.00 | 10,720.00 | 10,410.00 | 10,690.00 | 9,973.97 | 52,969 |
| 2024-04-11 | 10,780.00 | 10,780.00 | 10,400.00 | 10,680.00 | 9,964.64 | 37,275 |
| 2024-04-09 | 10,760.00 | 11,090.00 | 10,700.00 | 10,790.00 | 10,067.27 | 32,284 |
| 2024-04-08 | 10,860.00 | 11,010.00 | 10,700.00 | 10,800.00 | 10,076.60 | 47,211 |
| 2024-04-05 | 10,750.00 | 10,940.00 | 10,710.00 | 10,860.00 | 10,132.58 | 43,871 |
| 2024-04-04 | 10,950.00 | 10,950.00 | 10,700.00 | 10,850.00 | 10,123.25 | 42,488 |
| 2024-04-03 | 10,990.00 | 10,990.00 | 10,740.00 | 10,860.00 | 10,132.58 | 37,388 |
| 2024-04-02 | 11,110.00 | 11,120.00 | 10,950.00 | 11,030.00 | 10,291.19 | 32,470 |
| 2024-04-01 | 11,110.00 | 11,110.00 | 10,860.00 | 11,090.00 | 10,347.18 | 58,226 |
| 2024-03-29 | 11,120.00 | 11,120.00 | 10,880.00 | 11,110.00 | 10,365.84 | 43,220 |
| 2024-03-28 | 11,110.00 | 11,150.00 | 10,940.00 | 11,090.00 | 10,347.18 | 34,883 |
| 2024-03-27 | 11,020.00 | 11,110.00 | 10,890.00 | 11,090.00 | 10,347.18 | 26,956 |
| 2024-03-26 | 10,970.00 | 11,110.00 | 10,910.00 | 11,020.00 | 10,281.86 | 26,597 |
| 2024-03-25 | 11,200.00 | 11,200.00 | 10,900.00 | 11,010.00 | 10,272.53 | 42,802 |
| 2024-03-22 | 11,230.00 | 11,230.00 | 11,060.00 | 11,200.00 | 10,449.81 | 36,513 |
| 2024-03-21 | 11,350.00 | 11,370.00 | 11,080.00 | 11,230.00 | 10,477.80 | 62,776 |
| 2024-03-20 | 11,230.00 | 11,300.00 | 10,990.00 | 11,090.00 | 10,347.18 | 35,431 |
| 2024-03-19 | 11,330.00 | 11,390.00 | 11,080.00 | 11,200.00 | 10,449.81 | 48,986 |
| 2024-03-18 | 11,470.00 | 11,470.00 | 11,020.00 | 11,400.00 | 10,636.41 | 41,109 |
| 2024-03-15 | 11,540.00 | 11,600.00 | 11,300.00 | 11,360.00 | 10,599.09 | 45,378 |
| 2024-03-14 | 11,270.00 | 11,950.00 | 11,210.00 | 11,600.00 | 10,823.02 | 106,832 |
| 2024-03-13 | 11,340.00 | 11,340.00 | 10,480.00 | 11,270.00 | 10,515.12 | 77,263 |
| 2024-03-12 | 11,260.00 | 11,360.00 | 11,120.00 | 11,340.00 | 10,580.43 | 69,436 |
| 2024-03-11 | 11,420.00 | 11,480.00 | 11,150.00 | 11,250.00 | 10,496.46 | 38,671 |
| 2024-03-08 | 11,410.00 | 11,500.00 | 11,350.00 | 11,380.00 | 10,617.75 | 44,671 |
| 2024-03-07 | 11,700.00 | 11,850.00 | 11,100.00 | 11,440.00 | 10,673.73 | 192,126 |
| 2024-03-06 | 11,620.00 | 12,140.00 | 11,500.00 | 11,980.00 | 11,177.56 | 156,345 |
| 2024-03-05 | 11,960.00 | 11,960.00 | 11,420.00 | 11,590.00 | 10,813.68 | 84,323 |
| 2024-03-04 | 11,920.00 | 12,060.00 | 11,810.00 | 11,970.00 | 11,168.23 | 112,631 |
| 2024-02-29 | 11,580.00 | 11,740.00 | 11,470.00 | 11,720.00 | 10,934.98 | 60,557 |
| 2024-02-28 | 11,610.00 | 11,780.00 | 11,380.00 | 11,680.00 | 10,897.66 | 105,272 |
| 2024-02-27 | 11,770.00 | 11,790.00 | 11,500.00 | 11,660.00 | 10,879.00 | 85,156 |
| 2024-02-26 | 12,190.00 | 12,190.00 | 11,360.00 | 11,800.00 | 11,009.62 | 198,600 |
| 2024-02-23 | 11,960.00 | 12,580.00 | 11,880.00 | 12,190.00 | 11,373.50 | 200,872 |
| 2024-02-22 | 11,960.00 | 12,120.00 | 11,640.00 | 11,960.00 | 11,158.90 | 164,494 |
| 2024-02-21 | 12,140.00 | 12,350.00 | 11,810.00 | 12,000.00 | 11,196.22 | 144,474 |
| 2024-02-20 | 12,430.00 | 12,540.00 | 11,950.00 | 12,260.00 | 11,438.81 | 139,642 |
| 2024-02-19 | 13,220.00 | 13,220.00 | 12,300.00 | 12,410.00 | 11,578.76 | 201,970 |
| 2024-02-16 | 12,310.00 | 13,490.00 | 12,230.00 | 13,330.00 | 12,437.14 | 581,551 |
| 2024-02-15 | 12,370.00 | 12,480.00 | 12,210.00 | 12,300.00 | 11,476.13 | 100,634 |
| 2024-02-14 | 12,300.00 | 12,730.00 | 12,230.00 | 12,300.00 | 11,476.13 | 203,413 |
| 2024-02-13 | 12,700.00 | 12,900.00 | 12,230.00 | 12,390.00 | 11,560.10 | 309,620 |
| 2024-02-08 | 12,520.00 | 12,810.00 | 12,250.00 | 12,520.00 | 11,681.39 | 355,312 |
| 2024-02-07 | 12,100.00 | 12,710.00 | 11,990.00 | 12,520.00 | 11,681.39 | 568,071 |
| 2024-02-06 | 12,510.00 | 12,620.00 | 11,600.00 | 11,990.00 | 11,186.89 | 479,284 |
| 2024-02-05 | 12,690.00 | 12,890.00 | 12,330.00 | 12,680.00 | 11,830.68 | 829,592 |
| 2024-02-02 | 10,560.00 | 13,070.00 | 10,400.00 | 12,590.00 | 11,746.70 | 2,349,593 |
| 2024-02-01 | 9,980.00 | 10,500.00 | 9,930.00 | 10,500.00 | 9,796.69 | 171,306 |
| 2024-01-31 | 9,880.00 | 10,090.00 | 9,810.00 | 9,980.00 | 9,311.53 | 95,701 |
| 2024-01-30 | 9,860.00 | 9,990.00 | 9,800.00 | 9,850.00 | 9,190.23 | 46,262 |
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.