PHA Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	10,540.00	10,650.00	10,450.00	10,630.00	9,665.24	40,343
2023-07-31	10,520.00	10,600.00	10,320.00	10,570.00	9,610.68	50,111
2023-07-28	10,340.00	10,560.00	10,340.00	10,500.00	9,547.03	27,107
2023-07-27	10,490.00	10,800.00	10,400.00	10,450.00	9,501.57	63,088
2023-07-26	10,820.00	10,860.00	10,280.00	10,570.00	9,610.68	129,077
2023-07-25	10,930.00	10,930.00	9,880.00	10,760.00	9,783.44	109,849
2023-07-24	11,290.00	11,290.00	10,890.00	10,930.00	9,938.01	82,383
2023-07-21	11,010.00	11,420.00	10,880.00	11,200.00	10,183.50	89,042
2023-07-20	11,130.00	11,130.00	10,870.00	11,020.00	10,019.84	89,927
2023-07-19	10,780.00	11,130.00	10,740.00	11,130.00	10,119.86	152,388
2023-07-18	10,800.00	10,940.00	10,670.00	10,700.00	9,728.88	58,040
2023-07-17	11,090.00	11,100.00	10,780.00	10,800.00	9,819.81	94,470
2023-07-14	11,220.00	11,220.00	10,800.00	11,090.00	10,083.49	108,352
2023-07-13	11,150.00	11,290.00	11,020.00	11,130.00	10,119.86	84,769
2023-07-12	11,100.00	11,530.00	10,850.00	11,130.00	10,119.86	208,979
2023-07-11	10,850.00	11,020.00	10,710.00	11,020.00	10,019.84	112,445
2023-07-10	10,800.00	11,140.00	10,670.00	10,880.00	9,892.55	143,674
2023-07-07	11,400.00	11,420.00	10,780.00	10,780.00	9,801.62	215,592
2023-07-06	10,740.00	11,800.00	10,700.00	11,350.00	10,319.89	795,992
2023-07-05	10,910.00	11,090.00	10,600.00	10,700.00	9,728.88	218,227
2023-07-04	10,700.00	10,860.00	10,680.00	10,720.00	9,747.07	157,167
2023-07-03	10,610.00	10,680.00	10,380.00	10,510.00	9,556.13	105,497
2023-06-30	10,300.00	10,500.00	10,270.00	10,500.00	9,547.03	95,302
2023-06-29	10,250.00	10,250.00	9,970.00	10,160.00	9,237.89	45,764
2023-06-28	10,300.00	10,430.00	10,190.00	10,200.00	9,274.26	104,791
2023-06-27	10,250.00	10,500.00	10,110.00	10,310.00	9,374.28	50,987
2023-06-26	9,960.00	10,300.00	9,910.00	10,170.00	9,246.98	45,166
2023-06-23	10,050.00	10,100.00	9,890.00	9,960.00	9,056.04	33,971
2023-06-22	10,160.00	10,220.00	10,030.00	10,050.00	9,137.88	29,698
2023-06-21	10,000.00	10,360.00	9,850.00	10,250.00	9,319.72	67,311
2023-06-20	10,080.00	10,130.00	9,790.00	9,990.00	9,083.32	114,343
2023-06-19	10,250.00	10,270.00	10,010.00	10,130.00	9,210.61	75,526
2023-06-16	10,290.00	10,300.00	10,150.00	10,250.00	9,319.72	74,124
2023-06-15	10,410.00	10,460.00	10,080.00	10,260.00	9,328.82	92,732
2023-06-14	10,660.00	10,700.00	10,280.00	10,460.00	9,510.66	113,931
2023-06-13	10,450.00	10,690.00	10,330.00	10,660.00	9,692.51	91,424
2023-06-12	10,740.00	10,740.00	10,380.00	10,440.00	9,492.48	97,258
2023-06-09	10,600.00	10,740.00	10,570.00	10,740.00	9,765.25	68,690
2023-06-08	10,370.00	10,690.00	10,370.00	10,690.00	9,719.79	67,721
2023-06-07	10,780.00	10,990.00	10,100.00	10,480.00	9,528.85	127,988
2023-06-05	10,890.00	10,890.00	10,530.00	10,780.00	9,801.62	137,699
2023-06-02	10,370.00	10,570.00	10,280.00	10,570.00	9,610.68	71,856
2023-06-01	10,450.00	10,650.00	10,310.00	10,370.00	9,428.83	99,437
2023-05-31	10,520.00	10,740.00	10,420.00	10,520.00	9,565.22	92,589
2023-05-30	10,800.00	10,930.00	10,280.00	10,550.00	9,592.50	113,749
2023-05-26	10,730.00	10,800.00	10,480.00	10,750.00	9,774.34	118,631
2023-05-25	11,150.00	11,150.00	10,700.00	10,730.00	9,756.16	158,727
2023-05-24	10,500.00	11,250.00	10,330.00	11,170.00	10,156.23	386,617
2023-05-23	10,350.00	10,680.00	10,320.00	10,540.00	9,583.40	117,486
2023-05-22	10,450.00	10,490.00	10,210.00	10,270.00	9,337.91	120,709
2023-05-19	10,470.00	10,540.00	10,290.00	10,500.00	9,547.03	139,660
2023-05-18	10,530.00	11,170.00	10,100.00	10,490.00	9,537.94	292,540
2023-05-17	9,840.00	10,680.00	9,640.00	10,500.00	9,547.03	444,677
2023-05-16	9,900.00	10,140.00	9,690.00	9,760.00	8,874.20	406,705
2023-05-15	9,610.00	9,840.00	9,260.00	9,760.00	8,874.20	302,609
2023-05-12	9,150.00	9,700.00	9,130.00	9,480.00	8,619.61	444,096
2023-05-11	8,930.00	9,140.00	8,800.00	9,060.00	8,237.73	159,265
2023-05-10	8,600.00	9,150.00	8,540.00	8,910.00	8,101.34	241,751
2023-05-09	8,730.00	8,750.00	8,410.00	8,640.00	7,855.84	72,182
2023-05-08	8,500.00	8,910.00	8,400.00	8,730.00	7,937.68	144,272

← NewerPage 14 of 21 · 1,227 trading daysOlder →

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.