PHA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 7,140.00 | 7,260.00 | 7,140.00 | 7,220.00 | 6,382.12 | 36,538 |
| 2022-08-10 | 7,120.00 | 7,170.00 | 7,060.00 | 7,100.00 | 6,276.04 | 41,283 |
| 2022-08-09 | 7,280.00 | 7,330.00 | 7,070.00 | 7,120.00 | 6,293.72 | 118,482 |
| 2022-08-08 | 7,430.00 | 7,490.00 | 7,240.00 | 7,250.00 | 6,408.63 | 77,973 |
| 2022-08-05 | 7,590.00 | 7,650.00 | 7,380.00 | 7,420.00 | 6,558.91 | 131,077 |
| 2022-08-04 | 7,930.00 | 7,990.00 | 7,510.00 | 7,630.00 | 6,744.53 | 104,591 |
| 2022-08-03 | 7,850.00 | 7,920.00 | 7,780.00 | 7,900.00 | 6,983.20 | 13,763 |
| 2022-08-02 | 7,690.00 | 7,920.00 | 7,690.00 | 7,850.00 | 6,939.00 | 22,980 |
| 2022-08-01 | 7,810.00 | 7,930.00 | 7,730.00 | 7,850.00 | 6,939.00 | 30,818 |
| 2022-07-29 | 7,850.00 | 7,870.00 | 7,720.00 | 7,850.00 | 6,939.00 | 26,556 |
| 2022-07-28 | 7,940.00 | 7,980.00 | 7,710.00 | 7,770.00 | 6,868.29 | 19,737 |
| 2022-07-27 | 7,910.00 | 7,910.00 | 7,800.00 | 7,860.00 | 6,947.84 | 10,491 |
| 2022-07-26 | 7,920.00 | 7,980.00 | 7,860.00 | 7,910.00 | 6,992.04 | 14,036 |
| 2022-07-25 | 7,810.00 | 8,090.00 | 7,770.00 | 7,920.00 | 7,000.88 | 52,889 |
| 2022-07-22 | 7,810.00 | 8,040.00 | 7,800.00 | 7,820.00 | 6,912.48 | 43,955 |
| 2022-07-21 | 7,700.00 | 7,860.00 | 7,650.00 | 7,760.00 | 6,859.45 | 33,240 |
| 2022-07-20 | 7,740.00 | 7,830.00 | 7,620.00 | 7,700.00 | 6,806.41 | 34,012 |
| 2022-07-19 | 7,470.00 | 7,700.00 | 7,470.00 | 7,650.00 | 6,762.21 | 18,704 |
| 2022-07-18 | 7,510.00 | 7,630.00 | 7,500.00 | 7,550.00 | 6,673.82 | 16,148 |
| 2022-07-15 | 7,620.00 | 7,630.00 | 7,320.00 | 7,480.00 | 6,611.94 | 40,254 |
| 2022-07-14 | 7,590.00 | 7,690.00 | 7,490.00 | 7,640.00 | 6,753.37 | 27,306 |
| 2022-07-13 | 7,360.00 | 7,760.00 | 7,320.00 | 7,520.00 | 6,647.30 | 73,544 |
| 2022-07-12 | 7,520.00 | 7,530.00 | 7,300.00 | 7,340.00 | 6,488.19 | 29,475 |
| 2022-07-11 | 7,160.00 | 8,570.00 | 7,140.00 | 7,590.00 | 6,709.18 | 537,281 |
| 2022-07-08 | 7,170.00 | 7,350.00 | 7,160.00 | 7,160.00 | 6,329.08 | 12,495 |
| 2022-07-07 | 7,080.00 | 7,160.00 | 7,050.00 | 7,130.00 | 6,302.56 | 8,885 |
| 2022-07-06 | 7,210.00 | 7,250.00 | 7,080.00 | 7,080.00 | 6,258.36 | 9,858 |
| 2022-07-05 | 7,010.00 | 7,220.00 | 7,010.00 | 7,200.00 | 6,364.44 | 15,707 |
| 2022-07-04 | 7,210.00 | 7,360.00 | 6,990.00 | 7,070.00 | 6,249.52 | 28,308 |
| 2022-07-01 | 7,580.00 | 7,640.00 | 7,240.00 | 7,280.00 | 6,435.15 | 14,061 |
| 2022-06-30 | 7,660.00 | 7,910.00 | 7,580.00 | 7,580.00 | 6,700.34 | 6,050 |
| 2022-06-29 | 7,700.00 | 7,880.00 | 7,690.00 | 7,790.00 | 6,885.97 | 5,702 |
| 2022-06-28 | 7,770.00 | 7,940.00 | 7,770.00 | 7,890.00 | 6,974.36 | 4,980 |
| 2022-06-27 | 7,330.00 | 7,850.00 | 7,300.00 | 7,850.00 | 6,939.00 | 17,867 |
| 2022-06-24 | 6,920.00 | 7,260.00 | 6,920.00 | 7,260.00 | 6,417.47 | 16,388 |
| 2022-06-23 | 7,350.00 | 7,440.00 | 6,950.00 | 6,950.00 | 6,143.45 | 29,542 |
| 2022-06-22 | 7,860.00 | 7,970.00 | 7,400.00 | 7,400.00 | 6,541.23 | 19,289 |
| 2022-06-21 | 7,820.00 | 7,950.00 | 7,670.00 | 7,850.00 | 6,939.00 | 7,878 |
| 2022-06-20 | 8,110.00 | 8,190.00 | 7,630.00 | 7,810.00 | 6,903.65 | 33,800 |
| 2022-06-17 | 7,800.00 | 8,220.00 | 7,580.00 | 8,220.00 | 7,266.06 | 48,961 |
| 2022-06-16 | 7,970.00 | 8,300.00 | 7,900.00 | 7,900.00 | 6,983.20 | 15,779 |
| 2022-06-15 | 8,010.00 | 8,120.00 | 7,770.00 | 7,920.00 | 7,000.88 | 42,275 |
| 2022-06-14 | 8,100.00 | 8,280.00 | 7,990.00 | 8,060.00 | 7,124.63 | 32,002 |
| 2022-06-13 | 8,460.00 | 8,550.00 | 8,120.00 | 8,280.00 | 7,319.10 | 72,059 |
| 2022-06-10 | 8,710.00 | 8,750.00 | 8,610.00 | 8,660.00 | 7,655.00 | 12,442 |
| 2022-06-09 | 8,860.00 | 8,870.00 | 8,620.00 | 8,710.00 | 7,699.20 | 20,837 |
| 2022-06-08 | 8,860.00 | 8,940.00 | 8,820.00 | 8,850.00 | 7,822.95 | 8,329 |
| 2022-06-07 | 9,000.00 | 9,080.00 | 8,860.00 | 8,860.00 | 7,831.79 | 12,942 |
| 2022-06-03 | 9,000.00 | 9,060.00 | 8,960.00 | 9,000.00 | 7,955.55 | 7,740 |
| 2022-06-02 | 8,990.00 | 9,040.00 | 8,910.00 | 9,000.00 | 7,955.55 | 16,182 |
| 2022-05-31 | 8,900.00 | 9,020.00 | 8,900.00 | 8,950.00 | 7,911.35 | 24,166 |
| 2022-05-30 | 8,850.00 | 8,970.00 | 8,840.00 | 8,900.00 | 7,867.15 | 10,717 |
| 2022-05-27 | 8,810.00 | 8,980.00 | 8,810.00 | 8,820.00 | 7,796.43 | 9,526 |
| 2022-05-26 | 8,890.00 | 8,970.00 | 8,720.00 | 8,810.00 | 7,787.59 | 30,884 |
| 2022-05-25 | 9,080.00 | 9,080.00 | 8,710.00 | 8,890.00 | 7,858.31 | 22,698 |
| 2022-05-24 | 9,150.00 | 9,350.00 | 8,840.00 | 9,080.00 | 8,026.26 | 116,337 |
| 2022-05-23 | 9,200.00 | 9,500.00 | 9,140.00 | 9,200.00 | 8,132.34 | 14,828 |
| 2022-05-20 | 9,100.00 | 9,230.00 | 9,100.00 | 9,150.00 | 8,088.14 | 20,291 |
| 2022-05-19 | 9,040.00 | 9,170.00 | 9,010.00 | 9,110.00 | 8,052.78 | 15,256 |
| 2022-05-18 | 9,100.00 | 9,230.00 | 9,050.00 | 9,140.00 | 8,079.30 | 19,726 |
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.