PHA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 7,240.00 | 7,360.00 | 7,240.00 | 7,300.00 | 6,637.46 | 29,187 |
| 2023-02-06 | 7,370.00 | 7,400.00 | 7,250.00 | 7,300.00 | 6,637.46 | 8,374 |
| 2023-02-03 | 7,310.00 | 7,450.00 | 7,280.00 | 7,400.00 | 6,728.39 | 38,358 |
| 2023-02-02 | 7,260.00 | 7,350.00 | 7,220.00 | 7,300.00 | 6,637.46 | 19,021 |
| 2023-02-01 | 7,250.00 | 7,300.00 | 7,170.00 | 7,260.00 | 6,601.09 | 16,507 |
| 2023-01-31 | 7,070.00 | 7,250.00 | 7,050.00 | 7,210.00 | 6,555.63 | 32,793 |
| 2023-01-30 | 7,230.00 | 7,240.00 | 7,020.00 | 7,070.00 | 6,428.34 | 21,530 |
| 2023-01-27 | 7,050.00 | 7,180.00 | 7,010.00 | 7,170.00 | 6,519.26 | 23,192 |
| 2023-01-26 | 6,870.00 | 7,170.00 | 6,870.00 | 7,040.00 | 6,401.06 | 35,019 |
| 2023-01-25 | 7,020.00 | 7,020.00 | 6,900.00 | 6,900.00 | 6,273.77 | 11,769 |
| 2023-01-20 | 6,890.00 | 6,970.00 | 6,860.00 | 6,900.00 | 6,273.77 | 10,243 |
| 2023-01-19 | 6,950.00 | 6,950.00 | 6,840.00 | 6,890.00 | 6,264.67 | 22,635 |
| 2023-01-18 | 7,050.00 | 7,050.00 | 6,900.00 | 6,960.00 | 6,328.32 | 30,860 |
| 2023-01-17 | 7,190.00 | 7,200.00 | 7,060.00 | 7,060.00 | 6,419.24 | 14,332 |
| 2023-01-16 | 7,160.00 | 7,230.00 | 7,110.00 | 7,190.00 | 6,537.45 | 26,344 |
| 2023-01-13 | 7,270.00 | 7,290.00 | 7,210.00 | 7,240.00 | 6,582.91 | 6,683 |
| 2023-01-12 | 7,160.00 | 7,270.00 | 7,150.00 | 7,250.00 | 6,592.00 | 12,363 |
| 2023-01-11 | 7,230.00 | 7,250.00 | 7,130.00 | 7,150.00 | 6,501.08 | 9,585 |
| 2023-01-10 | 7,230.00 | 7,250.00 | 7,150.00 | 7,160.00 | 6,510.17 | 3,489 |
| 2023-01-09 | 7,200.00 | 7,260.00 | 7,050.00 | 7,230.00 | 6,573.81 | 21,843 |
| 2023-01-06 | 7,100.00 | 7,110.00 | 6,900.00 | 7,020.00 | 6,382.87 | 18,654 |
| 2023-01-05 | 7,100.00 | 7,150.00 | 6,890.00 | 6,990.00 | 6,355.60 | 8,723 |
| 2023-01-04 | 6,850.00 | 7,060.00 | 6,720.00 | 7,010.00 | 6,373.78 | 19,632 |
| 2023-01-03 | 6,990.00 | 7,050.00 | 6,640.00 | 6,800.00 | 6,182.84 | 17,822 |
| 2023-01-02 | 6,980.00 | 7,170.00 | 6,880.00 | 6,930.00 | 6,301.04 | 11,568 |
| 2022-12-29 | 7,010.00 | 7,090.00 | 6,800.00 | 7,040.00 | 6,401.06 | 13,472 |
| 2022-12-28 | 7,190.00 | 7,220.00 | 6,990.00 | 6,990.00 | 6,355.60 | 23,931 |
| 2022-12-27 | 7,240.00 | 7,290.00 | 7,170.00 | 7,190.00 | 6,355.60 | 12,072 |
| 2022-12-26 | 7,110.00 | 7,280.00 | 7,080.00 | 7,240.00 | 6,399.79 | 5,055 |
| 2022-12-23 | 7,270.00 | 7,270.00 | 7,110.00 | 7,110.00 | 6,284.88 | 16,130 |
| 2022-12-22 | 7,420.00 | 7,420.00 | 7,220.00 | 7,270.00 | 6,426.31 | 22,881 |
| 2022-12-21 | 7,590.00 | 7,590.00 | 7,200.00 | 7,300.00 | 6,452.83 | 45,131 |
| 2022-12-20 | 7,480.00 | 7,550.00 | 7,350.00 | 7,550.00 | 6,673.82 | 39,475 |
| 2022-12-19 | 7,560.00 | 7,560.00 | 7,360.00 | 7,470.00 | 6,603.10 | 33,731 |
| 2022-12-16 | 7,140.00 | 7,400.00 | 7,130.00 | 7,390.00 | 6,532.39 | 32,946 |
| 2022-12-15 | 7,120.00 | 7,230.00 | 7,100.00 | 7,210.00 | 6,373.28 | 12,852 |
| 2022-12-14 | 7,370.00 | 7,390.00 | 7,060.00 | 7,120.00 | 6,293.72 | 96,154 |
| 2022-12-13 | 7,450.00 | 7,530.00 | 7,310.00 | 7,400.00 | 6,541.23 | 31,698 |
| 2022-12-12 | 7,390.00 | 7,480.00 | 7,370.00 | 7,460.00 | 6,594.26 | 16,875 |
| 2022-12-09 | 7,480.00 | 7,560.00 | 7,340.00 | 7,470.00 | 6,603.10 | 69,866 |
| 2022-12-08 | 7,180.00 | 7,290.00 | 7,050.00 | 7,270.00 | 6,426.31 | 42,645 |
| 2022-12-07 | 7,000.00 | 7,120.00 | 6,940.00 | 7,110.00 | 6,284.88 | 10,950 |
| 2022-12-06 | 7,160.00 | 7,260.00 | 7,000.00 | 7,060.00 | 6,240.68 | 7,015 |
| 2022-12-05 | 7,250.00 | 7,300.00 | 7,130.00 | 7,180.00 | 6,346.76 | 11,890 |
| 2022-12-02 | 7,300.00 | 7,370.00 | 7,230.00 | 7,230.00 | 6,390.95 | 25,167 |
| 2022-12-01 | 7,200.00 | 7,330.00 | 7,120.00 | 7,240.00 | 6,399.79 | 29,705 |
| 2022-11-30 | 7,010.00 | 7,160.00 | 7,010.00 | 7,120.00 | 6,293.72 | 26,457 |
| 2022-11-29 | 6,940.00 | 7,130.00 | 6,940.00 | 6,940.00 | 6,134.61 | 17,242 |
| 2022-11-28 | 7,210.00 | 7,210.00 | 6,950.00 | 6,980.00 | 6,169.97 | 30,893 |
| 2022-11-25 | 7,080.00 | 7,750.00 | 7,080.00 | 7,100.00 | 6,276.04 | 236,549 |
| 2022-11-24 | 6,900.00 | 7,000.00 | 6,850.00 | 6,890.00 | 6,090.41 | 8,259 |
| 2022-11-23 | 6,850.00 | 6,900.00 | 6,820.00 | 6,890.00 | 6,090.41 | 3,303 |
| 2022-11-22 | 6,890.00 | 6,900.00 | 6,790.00 | 6,850.00 | 6,055.05 | 6,895 |
| 2022-11-21 | 6,940.00 | 7,050.00 | 6,810.00 | 6,890.00 | 6,090.41 | 19,319 |
| 2022-11-18 | 6,870.00 | 7,010.00 | 6,850.00 | 6,950.00 | 6,143.45 | 8,870 |
| 2022-11-17 | 7,020.00 | 7,020.00 | 6,810.00 | 6,900.00 | 6,099.25 | 16,439 |
| 2022-11-16 | 6,930.00 | 7,020.00 | 6,700.00 | 6,990.00 | 6,178.81 | 20,822 |
| 2022-11-15 | 6,730.00 | 6,930.00 | 6,720.00 | 6,930.00 | 6,125.77 | 36,563 |
| 2022-11-14 | 6,470.00 | 6,890.00 | 6,470.00 | 6,700.00 | 5,922.46 | 58,444 |
| 2022-11-11 | 6,520.00 | 6,600.00 | 6,230.00 | 6,470.00 | 5,719.15 | 20,562 |
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.