PHA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 8,570.00 | 8,610.00 | 8,310.00 | 8,400.00 | 7,637.63 | 53,293 |
| 2023-05-03 | 8,530.00 | 8,670.00 | 8,490.00 | 8,620.00 | 7,837.66 | 44,426 |
| 2023-05-02 | 8,600.00 | 8,730.00 | 8,480.00 | 8,600.00 | 7,819.48 | 52,466 |
| 2023-04-28 | 8,880.00 | 9,000.00 | 8,500.00 | 8,560.00 | 7,783.11 | 162,106 |
| 2023-04-27 | 8,760.00 | 8,780.00 | 8,420.00 | 8,690.00 | 7,901.31 | 157,271 |
| 2023-04-26 | 8,420.00 | 8,770.00 | 8,420.00 | 8,550.00 | 7,774.01 | 267,646 |
| 2023-04-25 | 8,450.00 | 8,450.00 | 8,080.00 | 8,340.00 | 7,583.07 | 94,031 |
| 2023-04-24 | 7,900.00 | 8,420.00 | 7,900.00 | 8,420.00 | 7,655.81 | 150,627 |
| 2023-04-21 | 8,020.00 | 8,030.00 | 7,870.00 | 7,970.00 | 7,246.65 | 37,247 |
| 2023-04-20 | 8,170.00 | 8,330.00 | 8,040.00 | 8,100.00 | 7,364.85 | 96,344 |
| 2023-04-19 | 8,150.00 | 8,270.00 | 8,000.00 | 8,230.00 | 7,483.06 | 98,441 |
| 2023-04-18 | 8,280.00 | 8,290.00 | 8,030.00 | 8,130.00 | 7,392.13 | 81,021 |
| 2023-04-17 | 8,400.00 | 8,410.00 | 8,220.00 | 8,310.00 | 7,555.80 | 59,428 |
| 2023-04-14 | 8,600.00 | 8,740.00 | 8,170.00 | 8,430.00 | 7,664.90 | 124,385 |
| 2023-04-13 | 8,390.00 | 8,690.00 | 8,290.00 | 8,520.00 | 7,746.74 | 243,374 |
| 2023-04-12 | 8,150.00 | 8,500.00 | 7,920.00 | 8,380.00 | 7,619.44 | 406,725 |
| 2023-04-11 | 7,450.00 | 7,910.00 | 7,380.00 | 7,900.00 | 7,183.01 | 135,709 |
| 2023-04-10 | 7,540.00 | 7,540.00 | 7,330.00 | 7,440.00 | 6,764.76 | 28,765 |
| 2023-04-07 | 7,650.00 | 7,650.00 | 7,450.00 | 7,530.00 | 6,846.59 | 20,763 |
| 2023-04-06 | 7,740.00 | 7,740.00 | 7,490.00 | 7,550.00 | 6,864.77 | 39,638 |
| 2023-04-05 | 7,690.00 | 7,830.00 | 7,590.00 | 7,770.00 | 7,064.81 | 50,999 |
| 2023-04-04 | 7,650.00 | 7,790.00 | 7,590.00 | 7,690.00 | 6,992.07 | 60,297 |
| 2023-04-03 | 7,570.00 | 7,650.00 | 7,480.00 | 7,650.00 | 6,955.70 | 41,974 |
| 2023-03-31 | 7,570.00 | 7,590.00 | 7,440.00 | 7,570.00 | 6,882.96 | 33,247 |
| 2023-03-30 | 7,490.00 | 7,550.00 | 7,360.00 | 7,490.00 | 6,810.22 | 44,940 |
| 2023-03-29 | 7,280.00 | 7,420.00 | 7,210.00 | 7,410.00 | 6,737.48 | 18,878 |
| 2023-03-28 | 7,130.00 | 7,280.00 | 7,130.00 | 7,280.00 | 6,619.28 | 21,366 |
| 2023-03-27 | 7,350.00 | 7,400.00 | 7,220.00 | 7,220.00 | 6,564.72 | 38,690 |
| 2023-03-24 | 7,400.00 | 7,490.00 | 7,370.00 | 7,390.00 | 6,719.29 | 15,350 |
| 2023-03-23 | 7,420.00 | 7,490.00 | 7,360.00 | 7,450.00 | 6,773.85 | 32,891 |
| 2023-03-22 | 7,420.00 | 7,470.00 | 7,350.00 | 7,460.00 | 6,782.94 | 35,669 |
| 2023-03-21 | 7,440.00 | 7,440.00 | 7,270.00 | 7,420.00 | 6,746.57 | 64,164 |
| 2023-03-20 | 7,580.00 | 7,580.00 | 7,360.00 | 7,370.00 | 6,701.11 | 69,943 |
| 2023-03-17 | 7,980.00 | 8,080.00 | 7,580.00 | 7,580.00 | 6,892.05 | 231,210 |
| 2023-03-16 | 7,520.00 | 7,640.00 | 7,460.00 | 7,520.00 | 6,837.49 | 21,394 |
| 2023-03-15 | 7,360.00 | 7,650.00 | 7,360.00 | 7,600.00 | 6,910.23 | 21,846 |
| 2023-03-14 | 7,680.00 | 7,720.00 | 7,340.00 | 7,390.00 | 6,719.29 | 35,812 |
| 2023-03-13 | 7,740.00 | 7,780.00 | 7,620.00 | 7,750.00 | 7,046.62 | 60,555 |
| 2023-03-10 | 7,570.00 | 7,830.00 | 7,490.00 | 7,740.00 | 7,037.53 | 71,968 |
| 2023-03-09 | 7,410.00 | 7,700.00 | 7,390.00 | 7,650.00 | 6,955.70 | 71,946 |
| 2023-03-08 | 7,450.00 | 7,480.00 | 7,350.00 | 7,450.00 | 6,773.85 | 21,912 |
| 2023-03-07 | 7,590.00 | 7,680.00 | 7,470.00 | 7,480.00 | 6,801.13 | 44,185 |
| 2023-03-06 | 7,550.00 | 7,550.00 | 7,430.00 | 7,490.00 | 6,810.22 | 33,929 |
| 2023-03-03 | 7,530.00 | 7,530.00 | 7,410.00 | 7,470.00 | 6,792.03 | 37,688 |
| 2023-03-02 | 7,400.00 | 7,490.00 | 7,320.00 | 7,470.00 | 6,792.03 | 50,353 |
| 2023-02-28 | 7,500.00 | 7,500.00 | 7,330.00 | 7,390.00 | 6,719.29 | 14,343 |
| 2023-02-27 | 7,390.00 | 7,410.00 | 7,250.00 | 7,410.00 | 6,737.48 | 10,856 |
| 2023-02-24 | 7,410.00 | 7,410.00 | 7,300.00 | 7,390.00 | 6,719.29 | 16,781 |
| 2023-02-23 | 7,300.00 | 7,430.00 | 7,300.00 | 7,350.00 | 6,682.92 | 16,453 |
| 2023-02-22 | 7,340.00 | 7,400.00 | 7,300.00 | 7,350.00 | 6,682.92 | 15,358 |
| 2023-02-21 | 7,490.00 | 7,500.00 | 7,400.00 | 7,420.00 | 6,746.57 | 15,542 |
| 2023-02-20 | 7,390.00 | 7,490.00 | 7,030.00 | 7,420.00 | 6,746.57 | 50,305 |
| 2023-02-17 | 7,230.00 | 7,410.00 | 7,160.00 | 7,360.00 | 6,692.02 | 28,561 |
| 2023-02-16 | 7,090.00 | 7,250.00 | 7,090.00 | 7,230.00 | 6,573.81 | 20,922 |
| 2023-02-15 | 7,270.00 | 7,270.00 | 7,060.00 | 7,090.00 | 6,446.52 | 14,282 |
| 2023-02-14 | 7,250.00 | 7,300.00 | 7,110.00 | 7,190.00 | 6,537.45 | 61,619 |
| 2023-02-13 | 7,280.00 | 7,290.00 | 7,160.00 | 7,220.00 | 6,564.72 | 19,171 |
| 2023-02-10 | 7,250.00 | 7,300.00 | 7,150.00 | 7,220.00 | 6,564.72 | 23,645 |
| 2023-02-09 | 7,290.00 | 7,300.00 | 7,220.00 | 7,250.00 | 6,592.00 | 21,619 |
| 2023-02-08 | 7,310.00 | 7,320.00 | 7,240.00 | 7,300.00 | 6,637.46 | 14,777 |
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.