PHA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 6,310.00 | 6,460.00 | 6,300.00 | 6,430.00 | 5,683.80 | 9,878 |
| 2022-11-09 | 6,280.00 | 6,450.00 | 6,250.00 | 6,370.00 | 5,630.76 | 22,884 |
| 2022-11-08 | 6,160.00 | 6,270.00 | 6,100.00 | 6,250.00 | 5,524.68 | 21,456 |
| 2022-11-07 | 6,160.00 | 6,170.00 | 6,100.00 | 6,160.00 | 5,445.13 | 5,863 |
| 2022-11-04 | 6,050.00 | 6,080.00 | 5,970.00 | 6,070.00 | 5,365.57 | 15,587 |
| 2022-11-03 | 6,080.00 | 6,100.00 | 5,980.00 | 6,050.00 | 5,347.89 | 11,998 |
| 2022-11-02 | 6,130.00 | 6,180.00 | 6,120.00 | 6,150.00 | 5,436.29 | 4,803 |
| 2022-11-01 | 6,030.00 | 6,170.00 | 6,030.00 | 6,170.00 | 5,453.97 | 9,407 |
| 2022-10-31 | 6,160.00 | 6,160.00 | 6,010.00 | 6,100.00 | 5,392.09 | 10,131 |
| 2022-10-28 | 5,940.00 | 6,100.00 | 5,940.00 | 6,010.00 | 5,312.54 | 10,662 |
| 2022-10-27 | 5,900.00 | 6,090.00 | 5,900.00 | 6,060.00 | 5,356.73 | 4,389 |
| 2022-10-26 | 6,020.00 | 6,190.00 | 5,900.00 | 5,960.00 | 5,268.34 | 7,414 |
| 2022-10-25 | 6,010.00 | 6,180.00 | 5,950.00 | 6,050.00 | 5,347.89 | 9,351 |
| 2022-10-24 | 5,990.00 | 6,080.00 | 5,940.00 | 6,010.00 | 5,312.54 | 6,568 |
| 2022-10-21 | 5,910.00 | 6,040.00 | 5,900.00 | 5,940.00 | 5,250.66 | 7,242 |
| 2022-10-20 | 6,110.00 | 6,190.00 | 5,930.00 | 5,970.00 | 5,277.18 | 8,845 |
| 2022-10-19 | 5,990.00 | 6,180.00 | 5,990.00 | 6,110.00 | 5,400.93 | 12,623 |
| 2022-10-18 | 5,950.00 | 6,100.00 | 5,940.00 | 6,000.00 | 5,303.70 | 8,086 |
| 2022-10-17 | 5,780.00 | 5,950.00 | 5,700.00 | 5,910.00 | 5,224.14 | 6,131 |
| 2022-10-14 | 5,680.00 | 5,850.00 | 5,680.00 | 5,780.00 | 5,109.23 | 10,590 |
| 2022-10-13 | 5,710.00 | 5,750.00 | 5,570.00 | 5,650.00 | 4,994.31 | 13,561 |
| 2022-10-12 | 5,550.00 | 5,740.00 | 5,550.00 | 5,710.00 | 5,047.35 | 14,011 |
| 2022-10-11 | 5,900.00 | 5,900.00 | 5,640.00 | 5,670.00 | 5,011.99 | 34,671 |
| 2022-10-07 | 6,020.00 | 6,040.00 | 5,900.00 | 5,990.00 | 5,294.86 | 17,086 |
| 2022-10-06 | 6,040.00 | 6,070.00 | 6,000.00 | 6,020.00 | 5,321.38 | 18,338 |
| 2022-10-05 | 6,190.00 | 6,240.00 | 5,900.00 | 6,040.00 | 5,339.05 | 17,696 |
| 2022-10-04 | 5,870.00 | 6,100.00 | 5,870.00 | 6,100.00 | 5,392.09 | 20,017 |
| 2022-09-30 | 5,800.00 | 5,960.00 | 5,730.00 | 5,790.00 | 5,118.07 | 26,984 |
| 2022-09-29 | 5,930.00 | 6,220.00 | 5,830.00 | 5,830.00 | 5,153.43 | 72,947 |
| 2022-09-28 | 6,150.00 | 6,330.00 | 5,900.00 | 5,910.00 | 5,224.14 | 77,351 |
| 2022-09-27 | 6,300.00 | 6,410.00 | 6,160.00 | 6,230.00 | 5,507.01 | 94,899 |
| 2022-09-26 | 6,850.00 | 6,850.00 | 6,350.00 | 6,370.00 | 5,630.76 | 51,697 |
| 2022-09-23 | 6,980.00 | 7,110.00 | 6,860.00 | 6,890.00 | 6,090.41 | 25,805 |
| 2022-09-22 | 7,140.00 | 7,140.00 | 6,960.00 | 7,000.00 | 6,187.65 | 16,279 |
| 2022-09-21 | 7,240.00 | 7,270.00 | 7,140.00 | 7,190.00 | 6,355.60 | 15,919 |
| 2022-09-20 | 7,190.00 | 7,240.00 | 7,080.00 | 7,240.00 | 6,399.79 | 9,162 |
| 2022-09-19 | 7,300.00 | 7,300.00 | 7,110.00 | 7,160.00 | 6,329.08 | 14,695 |
| 2022-09-16 | 7,020.00 | 7,280.00 | 7,020.00 | 7,260.00 | 6,417.47 | 66,294 |
| 2022-09-15 | 7,140.00 | 7,140.00 | 7,040.00 | 7,080.00 | 6,258.36 | 15,079 |
| 2022-09-14 | 7,000.00 | 7,100.00 | 6,910.00 | 7,080.00 | 6,258.36 | 11,893 |
| 2022-09-13 | 7,030.00 | 7,170.00 | 7,020.00 | 7,170.00 | 6,337.92 | 16,817 |
| 2022-09-08 | 7,060.00 | 7,110.00 | 6,940.00 | 6,960.00 | 6,152.29 | 41,928 |
| 2022-09-07 | 7,060.00 | 7,190.00 | 7,010.00 | 7,070.00 | 6,249.52 | 38,709 |
| 2022-09-06 | 6,680.00 | 7,080.00 | 6,680.00 | 7,060.00 | 6,240.68 | 58,234 |
| 2022-09-05 | 6,720.00 | 6,850.00 | 6,700.00 | 6,700.00 | 5,922.46 | 23,645 |
| 2022-09-02 | 6,750.00 | 6,850.00 | 6,720.00 | 6,750.00 | 5,966.66 | 16,510 |
| 2022-09-01 | 6,920.00 | 6,920.00 | 6,760.00 | 6,760.00 | 5,975.50 | 28,035 |
| 2022-08-31 | 6,880.00 | 6,890.00 | 6,760.00 | 6,880.00 | 6,081.57 | 21,463 |
| 2022-08-30 | 6,760.00 | 6,950.00 | 6,750.00 | 6,880.00 | 6,081.57 | 22,847 |
| 2022-08-29 | 6,680.00 | 6,810.00 | 6,680.00 | 6,780.00 | 5,993.18 | 44,965 |
| 2022-08-26 | 7,180.00 | 7,280.00 | 7,010.00 | 7,020.00 | 6,205.33 | 48,619 |
| 2022-08-25 | 7,030.00 | 7,160.00 | 7,030.00 | 7,130.00 | 6,302.56 | 24,607 |
| 2022-08-24 | 7,040.00 | 7,070.00 | 6,810.00 | 7,030.00 | 6,214.16 | 40,550 |
| 2022-08-23 | 7,020.00 | 7,100.00 | 6,970.00 | 7,000.00 | 6,187.65 | 37,443 |
| 2022-08-22 | 7,200.00 | 7,200.00 | 7,060.00 | 7,070.00 | 6,249.52 | 33,102 |
| 2022-08-19 | 7,240.00 | 7,320.00 | 7,200.00 | 7,200.00 | 6,364.44 | 21,920 |
| 2022-08-18 | 7,310.00 | 7,360.00 | 7,210.00 | 7,250.00 | 6,408.63 | 29,259 |
| 2022-08-17 | 7,330.00 | 7,500.00 | 7,330.00 | 7,400.00 | 6,541.23 | 56,769 |
| 2022-08-16 | 7,390.00 | 7,420.00 | 7,300.00 | 7,400.00 | 6,541.23 | 35,828 |
| 2022-08-12 | 7,190.00 | 7,350.00 | 7,190.00 | 7,310.00 | 6,461.67 | 24,196 |
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.