PHA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 9,010.00 | 9,120.00 | 8,980.00 | 8,990.00 | 8,174.08 | 27,496 |
| 2023-10-31 | 9,150.00 | 9,330.00 | 8,990.00 | 8,990.00 | 8,174.08 | 39,145 |
| 2023-10-30 | 9,180.00 | 9,230.00 | 8,990.00 | 9,150.00 | 8,319.56 | 41,510 |
| 2023-10-27 | 8,990.00 | 9,450.00 | 8,990.00 | 9,230.00 | 8,392.30 | 48,004 |
| 2023-10-26 | 9,480.00 | 9,490.00 | 8,870.00 | 8,940.00 | 8,128.62 | 89,373 |
| 2023-10-25 | 9,690.00 | 9,850.00 | 9,510.00 | 9,510.00 | 8,646.88 | 48,379 |
| 2023-10-24 | 9,690.00 | 9,790.00 | 9,470.00 | 9,690.00 | 8,810.55 | 33,815 |
| 2023-10-23 | 9,390.00 | 9,790.00 | 9,390.00 | 9,700.00 | 8,819.64 | 34,683 |
| 2023-10-20 | 9,780.00 | 9,830.00 | 9,370.00 | 9,470.00 | 8,610.52 | 66,336 |
| 2023-10-19 | 9,970.00 | 10,140.00 | 9,670.00 | 9,780.00 | 8,892.38 | 53,614 |
| 2023-10-18 | 9,680.00 | 10,030.00 | 9,630.00 | 9,950.00 | 9,046.95 | 55,787 |
| 2023-10-17 | 9,540.00 | 9,700.00 | 9,460.00 | 9,680.00 | 8,801.46 | 34,217 |
| 2023-10-16 | 9,540.00 | 9,730.00 | 9,340.00 | 9,560.00 | 8,692.35 | 75,746 |
| 2023-10-13 | 9,660.00 | 9,670.00 | 9,430.00 | 9,570.00 | 8,701.44 | 41,096 |
| 2023-10-12 | 9,580.00 | 9,710.00 | 9,500.00 | 9,670.00 | 8,792.36 | 21,264 |
| 2023-10-11 | 9,290.00 | 9,600.00 | 9,260.00 | 9,580.00 | 8,710.53 | 39,423 |
| 2023-10-10 | 9,520.00 | 9,690.00 | 9,180.00 | 9,250.00 | 8,410.48 | 63,080 |
| 2023-10-06 | 9,550.00 | 9,630.00 | 9,450.00 | 9,520.00 | 8,655.98 | 41,826 |
| 2023-10-05 | 9,650.00 | 9,870.00 | 9,540.00 | 9,540.00 | 8,674.16 | 50,676 |
| 2023-10-04 | 9,790.00 | 9,880.00 | 9,610.00 | 9,640.00 | 8,765.09 | 67,613 |
| 2023-09-27 | 9,520.00 | 9,810.00 | 9,520.00 | 9,740.00 | 8,856.01 | 39,186 |
| 2023-09-26 | 9,650.00 | 9,690.00 | 9,450.00 | 9,670.00 | 8,792.36 | 54,891 |
| 2023-09-25 | 9,180.00 | 9,720.00 | 9,180.00 | 9,620.00 | 8,746.90 | 74,237 |
| 2023-09-22 | 9,190.00 | 9,250.00 | 8,940.00 | 9,220.00 | 8,383.20 | 77,603 |
| 2023-09-21 | 9,490.00 | 9,540.00 | 9,170.00 | 9,220.00 | 8,383.20 | 41,951 |
| 2023-09-20 | 9,410.00 | 9,650.00 | 9,380.00 | 9,490.00 | 8,628.70 | 51,872 |
| 2023-09-19 | 9,430.00 | 9,530.00 | 9,330.00 | 9,370.00 | 8,519.59 | 51,593 |
| 2023-09-18 | 9,160.00 | 9,490.00 | 9,090.00 | 9,380.00 | 8,528.68 | 97,123 |
| 2023-09-15 | 8,970.00 | 9,240.00 | 8,970.00 | 9,170.00 | 8,337.74 | 68,387 |
| 2023-09-14 | 8,910.00 | 9,030.00 | 8,820.00 | 8,960.00 | 8,146.80 | 42,613 |
| 2023-09-13 | 8,600.00 | 8,950.00 | 8,590.00 | 8,940.00 | 8,128.62 | 92,229 |
| 2023-09-12 | 8,590.00 | 8,730.00 | 8,550.00 | 8,620.00 | 7,837.66 | 29,360 |
| 2023-09-11 | 8,690.00 | 8,690.00 | 8,520.00 | 8,570.00 | 7,792.20 | 63,969 |
| 2023-09-08 | 8,560.00 | 8,640.00 | 8,450.00 | 8,560.00 | 7,783.11 | 49,928 |
| 2023-09-07 | 8,790.00 | 8,800.00 | 8,510.00 | 8,560.00 | 7,783.11 | 130,881 |
| 2023-09-06 | 9,020.00 | 9,060.00 | 8,620.00 | 8,790.00 | 7,992.23 | 198,307 |
| 2023-09-05 | 9,310.00 | 9,430.00 | 8,910.00 | 9,020.00 | 8,201.36 | 183,479 |
| 2023-09-04 | 9,640.00 | 9,640.00 | 9,210.00 | 9,390.00 | 8,537.78 | 81,092 |
| 2023-09-01 | 9,760.00 | 9,870.00 | 9,540.00 | 9,640.00 | 8,765.09 | 45,105 |
| 2023-08-31 | 9,600.00 | 9,750.00 | 9,530.00 | 9,750.00 | 8,865.10 | 47,810 |
| 2023-08-30 | 9,350.00 | 9,670.00 | 9,330.00 | 9,580.00 | 8,710.53 | 57,109 |
| 2023-08-29 | 9,150.00 | 9,440.00 | 9,130.00 | 9,280.00 | 8,437.76 | 76,299 |
| 2023-08-28 | 9,040.00 | 9,230.00 | 8,950.00 | 9,110.00 | 8,283.19 | 38,837 |
| 2023-08-25 | 9,140.00 | 9,140.00 | 8,920.00 | 8,950.00 | 8,137.71 | 44,401 |
| 2023-08-24 | 9,280.00 | 9,310.00 | 9,100.00 | 9,140.00 | 8,310.47 | 49,732 |
| 2023-08-23 | 9,400.00 | 9,400.00 | 9,190.00 | 9,270.00 | 8,428.67 | 45,324 |
| 2023-08-22 | 9,510.00 | 9,510.00 | 9,330.00 | 9,410.00 | 8,555.96 | 17,651 |
| 2023-08-21 | 9,410.00 | 9,490.00 | 9,310.00 | 9,410.00 | 8,555.96 | 23,818 |
| 2023-08-18 | 9,230.00 | 9,630.00 | 9,230.00 | 9,410.00 | 8,555.96 | 26,259 |
| 2023-08-17 | 9,470.00 | 9,470.00 | 9,090.00 | 9,380.00 | 8,528.68 | 53,018 |
| 2023-08-16 | 9,750.00 | 9,750.00 | 9,400.00 | 9,400.00 | 8,546.87 | 82,044 |
| 2023-08-14 | 9,320.00 | 9,660.00 | 9,300.00 | 9,400.00 | 8,546.87 | 56,326 |
| 2023-08-11 | 9,100.00 | 9,590.00 | 9,100.00 | 9,320.00 | 8,474.13 | 71,998 |
| 2023-08-10 | 9,320.00 | 9,320.00 | 9,040.00 | 9,140.00 | 8,310.47 | 71,469 |
| 2023-08-09 | 9,190.00 | 9,330.00 | 9,180.00 | 9,330.00 | 8,483.22 | 21,901 |
| 2023-08-08 | 9,410.00 | 9,530.00 | 9,140.00 | 9,230.00 | 8,392.30 | 80,245 |
| 2023-08-07 | 9,830.00 | 9,840.00 | 9,050.00 | 9,410.00 | 8,555.96 | 179,737 |
| 2023-08-04 | 9,820.00 | 9,890.00 | 9,740.00 | 9,890.00 | 8,992.40 | 15,564 |
| 2023-08-03 | 9,950.00 | 10,180.00 | 9,730.00 | 9,820.00 | 8,928.75 | 71,480 |
| 2023-08-02 | 10,630.00 | 10,630.00 | 9,970.00 | 9,990.00 | 9,083.32 | 144,252 |
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.