PHA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 9,770.00 | 9,850.00 | 9,010.00 | 9,840.00 | 9,180.90 | 54,167 |
| 2024-01-26 | 9,800.00 | 9,800.00 | 9,660.00 | 9,730.00 | 9,078.27 | 31,251 |
| 2024-01-25 | 9,550.00 | 9,800.00 | 9,510.00 | 9,740.00 | 9,087.60 | 51,598 |
| 2024-01-24 | 9,700.00 | 9,710.00 | 9,520.00 | 9,550.00 | 8,910.33 | 39,981 |
| 2024-01-23 | 9,470.00 | 9,670.00 | 9,440.00 | 9,660.00 | 9,012.96 | 45,673 |
| 2024-01-22 | 9,460.00 | 9,490.00 | 9,400.00 | 9,460.00 | 8,826.36 | 45,305 |
| 2024-01-19 | 9,310.00 | 9,600.00 | 9,290.00 | 9,450.00 | 8,817.03 | 61,824 |
| 2024-01-18 | 9,280.00 | 9,430.00 | 9,180.00 | 9,290.00 | 8,667.74 | 45,118 |
| 2024-01-17 | 9,630.00 | 9,640.00 | 9,240.00 | 9,280.00 | 8,658.41 | 69,938 |
| 2024-01-16 | 9,700.00 | 9,730.00 | 9,510.00 | 9,630.00 | 8,984.97 | 35,925 |
| 2024-01-15 | 9,730.00 | 9,790.00 | 9,650.00 | 9,700.00 | 9,050.28 | 43,671 |
| 2024-01-12 | 9,820.00 | 9,860.00 | 9,650.00 | 9,750.00 | 9,096.93 | 39,236 |
| 2024-01-11 | 9,630.00 | 9,940.00 | 9,600.00 | 9,820.00 | 9,162.24 | 57,207 |
| 2024-01-10 | 9,640.00 | 9,680.00 | 9,530.00 | 9,610.00 | 8,966.31 | 40,121 |
| 2024-01-09 | 9,670.00 | 9,760.00 | 9,580.00 | 9,600.00 | 8,956.98 | 41,471 |
| 2024-01-08 | 9,690.00 | 9,810.00 | 9,570.00 | 9,670.00 | 9,022.29 | 42,793 |
| 2024-01-05 | 9,800.00 | 9,890.00 | 9,620.00 | 9,660.00 | 9,012.96 | 37,642 |
| 2024-01-04 | 9,860.00 | 9,890.00 | 9,740.00 | 9,830.00 | 9,171.57 | 28,783 |
| 2024-01-03 | 10,090.00 | 10,090.00 | 9,850.00 | 9,860.00 | 9,199.56 | 46,467 |
| 2024-01-02 | 9,920.00 | 10,130.00 | 9,860.00 | 10,090.00 | 9,414.16 | 51,944 |
| 2023-12-28 | 9,810.00 | 10,080.00 | 9,760.00 | 9,950.00 | 9,283.53 | 59,592 |
| 2023-12-27 | 9,810.00 | 9,850.00 | 9,690.00 | 9,810.00 | 9,152.91 | 33,949 |
| 2023-12-26 | 9,910.00 | 9,990.00 | 9,750.00 | 9,810.00 | 8,919.66 | 45,409 |
| 2023-12-22 | 9,790.00 | 9,900.00 | 9,770.00 | 9,900.00 | 9,001.49 | 43,650 |
| 2023-12-21 | 9,690.00 | 9,960.00 | 9,660.00 | 9,790.00 | 8,901.47 | 45,797 |
| 2023-12-20 | 9,240.00 | 9,820.00 | 9,240.00 | 9,790.00 | 8,901.47 | 110,375 |
| 2023-12-19 | 9,180.00 | 9,340.00 | 9,120.00 | 9,200.00 | 8,365.02 | 44,275 |
| 2023-12-18 | 9,020.00 | 9,130.00 | 9,020.00 | 9,130.00 | 8,301.37 | 22,798 |
| 2023-12-15 | 8,890.00 | 9,120.00 | 8,890.00 | 9,020.00 | 8,201.36 | 29,779 |
| 2023-12-14 | 8,950.00 | 8,950.00 | 8,800.00 | 8,890.00 | 8,083.16 | 32,918 |
| 2023-12-13 | 8,940.00 | 8,940.00 | 8,840.00 | 8,900.00 | 8,092.25 | 11,603 |
| 2023-12-12 | 9,020.00 | 9,020.00 | 8,870.00 | 8,930.00 | 8,119.52 | 22,703 |
| 2023-12-11 | 9,020.00 | 9,030.00 | 8,930.00 | 9,010.00 | 8,192.26 | 12,760 |
| 2023-12-08 | 8,860.00 | 9,000.00 | 8,840.00 | 9,000.00 | 8,183.17 | 32,699 |
| 2023-12-07 | 8,850.00 | 8,890.00 | 8,710.00 | 8,840.00 | 8,037.69 | 34,760 |
| 2023-12-06 | 8,950.00 | 8,990.00 | 8,860.00 | 8,890.00 | 8,083.16 | 18,663 |
| 2023-12-05 | 9,040.00 | 9,090.00 | 8,910.00 | 8,960.00 | 8,146.80 | 35,179 |
| 2023-12-04 | 9,060.00 | 9,080.00 | 9,010.00 | 9,080.00 | 8,255.91 | 22,072 |
| 2023-12-01 | 9,070.00 | 9,130.00 | 9,000.00 | 9,060.00 | 8,237.73 | 26,769 |
| 2023-11-30 | 9,160.00 | 9,210.00 | 9,060.00 | 9,090.00 | 8,265.00 | 36,294 |
| 2023-11-29 | 9,220.00 | 9,260.00 | 9,120.00 | 9,200.00 | 8,365.02 | 21,660 |
| 2023-11-28 | 9,410.00 | 9,430.00 | 9,180.00 | 9,250.00 | 8,410.48 | 66,469 |
| 2023-11-27 | 9,530.00 | 9,550.00 | 9,360.00 | 9,400.00 | 8,546.87 | 29,823 |
| 2023-11-24 | 9,590.00 | 9,670.00 | 9,500.00 | 9,510.00 | 8,646.88 | 25,789 |
| 2023-11-23 | 9,670.00 | 9,680.00 | 9,540.00 | 9,580.00 | 8,710.53 | 17,695 |
| 2023-11-22 | 9,610.00 | 9,630.00 | 9,500.00 | 9,600.00 | 8,728.72 | 24,445 |
| 2023-11-21 | 9,790.00 | 9,860.00 | 9,600.00 | 9,630.00 | 8,755.99 | 30,929 |
| 2023-11-20 | 9,500.00 | 9,730.00 | 9,430.00 | 9,690.00 | 8,810.55 | 38,370 |
| 2023-11-17 | 9,700.00 | 9,730.00 | 9,470.00 | 9,500.00 | 8,637.79 | 35,395 |
| 2023-11-16 | 9,530.00 | 9,780.00 | 9,460.00 | 9,660.00 | 8,783.27 | 53,813 |
| 2023-11-15 | 9,450.00 | 9,680.00 | 9,430.00 | 9,490.00 | 8,628.70 | 134,925 |
| 2023-11-14 | 9,410.00 | 9,570.00 | 9,210.00 | 9,290.00 | 8,446.85 | 58,757 |
| 2023-11-13 | 9,330.00 | 9,520.00 | 9,310.00 | 9,450.00 | 8,592.33 | 22,776 |
| 2023-11-10 | 9,280.00 | 9,350.00 | 9,120.00 | 9,270.00 | 8,428.67 | 21,378 |
| 2023-11-09 | 9,300.00 | 9,400.00 | 9,250.00 | 9,280.00 | 8,437.76 | 23,565 |
| 2023-11-08 | 9,560.00 | 9,630.00 | 9,290.00 | 9,310.00 | 8,465.04 | 34,129 |
| 2023-11-07 | 9,620.00 | 9,640.00 | 9,360.00 | 9,530.00 | 8,665.07 | 28,032 |
| 2023-11-06 | 9,350.00 | 9,700.00 | 9,340.00 | 9,620.00 | 8,746.90 | 22,400 |
| 2023-11-03 | 9,430.00 | 9,700.00 | 9,260.00 | 9,300.00 | 8,455.94 | 30,623 |
| 2023-11-02 | 9,050.00 | 9,450.00 | 9,030.00 | 9,430.00 | 8,574.15 | 30,202 |
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.