PHA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-17 | 9,010.00 | 9,150.00 | 9,000.00 | 9,000.00 | 7,955.55 | 18,399 |
| 2022-05-16 | 9,050.00 | 9,190.00 | 9,050.00 | 9,090.00 | 8,035.10 | 15,814 |
| 2022-05-13 | 9,100.00 | 9,230.00 | 9,040.00 | 9,080.00 | 8,026.26 | 19,478 |
| 2022-05-12 | 8,750.00 | 9,170.00 | 8,750.00 | 9,040.00 | 7,990.90 | 34,253 |
| 2022-05-11 | 8,900.00 | 8,930.00 | 8,820.00 | 8,900.00 | 7,867.15 | 9,667 |
| 2022-05-10 | 8,760.00 | 8,940.00 | 8,620.00 | 8,880.00 | 7,849.47 | 20,321 |
| 2022-05-09 | 9,050.00 | 9,100.00 | 8,920.00 | 8,930.00 | 7,893.67 | 28,578 |
| 2022-05-06 | 9,220.00 | 9,220.00 | 9,050.00 | 9,090.00 | 8,035.10 | 15,233 |
| 2022-05-04 | 9,190.00 | 9,240.00 | 9,160.00 | 9,220.00 | 8,150.01 | 16,506 |
| 2022-05-03 | 9,380.00 | 9,380.00 | 9,110.00 | 9,190.00 | 8,123.50 | 60,368 |
| 2022-05-02 | 9,090.00 | 9,450.00 | 9,050.00 | 9,380.00 | 8,291.45 | 52,060 |
| 2022-04-29 | 9,170.00 | 9,170.00 | 9,050.00 | 9,130.00 | 8,070.46 | 12,885 |
| 2022-04-28 | 9,090.00 | 9,130.00 | 9,000.00 | 9,040.00 | 7,990.90 | 12,502 |
| 2022-04-27 | 8,990.00 | 9,120.00 | 8,990.00 | 9,080.00 | 8,026.26 | 10,972 |
| 2022-04-26 | 9,050.00 | 9,450.00 | 9,040.00 | 9,130.00 | 8,070.46 | 46,060 |
| 2022-04-25 | 9,200.00 | 9,200.00 | 9,040.00 | 9,050.00 | 7,999.74 | 18,828 |
| 2022-04-22 | 9,160.00 | 9,250.00 | 9,120.00 | 9,250.00 | 8,176.53 | 10,318 |
| 2022-04-21 | 9,300.00 | 9,300.00 | 9,210.00 | 9,260.00 | 8,185.37 | 13,256 |
| 2022-04-20 | 9,160.00 | 9,250.00 | 9,100.00 | 9,250.00 | 8,176.53 | 25,915 |
| 2022-04-19 | 9,050.00 | 9,140.00 | 9,050.00 | 9,110.00 | 8,052.78 | 10,452 |
| 2022-04-18 | 9,020.00 | 9,200.00 | 9,020.00 | 9,050.00 | 7,999.74 | 29,532 |
| 2022-04-15 | 9,080.00 | 9,140.00 | 8,910.00 | 9,080.00 | 8,026.26 | 13,831 |
| 2022-04-14 | 9,440.00 | 9,450.00 | 9,140.00 | 9,150.00 | 8,088.14 | 50,122 |
| 2022-04-13 | 9,040.00 | 9,230.00 | 9,020.00 | 9,090.00 | 8,035.10 | 24,939 |
| 2022-04-12 | 8,840.00 | 9,080.00 | 8,310.00 | 9,040.00 | 7,990.90 | 26,479 |
| 2022-04-11 | 8,880.00 | 8,970.00 | 8,820.00 | 8,910.00 | 7,875.99 | 10,413 |
| 2022-04-08 | 8,890.00 | 8,920.00 | 8,840.00 | 8,880.00 | 7,849.47 | 14,009 |
| 2022-04-07 | 8,980.00 | 9,050.00 | 8,890.00 | 8,940.00 | 7,902.51 | 24,534 |
| 2022-04-06 | 9,070.00 | 9,100.00 | 9,000.00 | 9,080.00 | 8,026.26 | 13,196 |
| 2022-04-05 | 9,050.00 | 9,110.00 | 9,020.00 | 9,070.00 | 8,017.42 | 16,042 |
| 2022-04-04 | 9,070.00 | 9,110.00 | 9,000.00 | 9,050.00 | 7,999.74 | 11,237 |
| 2022-04-01 | 9,030.00 | 9,130.00 | 8,980.00 | 9,070.00 | 8,017.42 | 15,738 |
| 2022-03-31 | 9,140.00 | 9,190.00 | 9,050.00 | 9,080.00 | 8,026.26 | 15,630 |
| 2022-03-30 | 9,120.00 | 9,320.00 | 9,080.00 | 9,150.00 | 8,088.14 | 49,033 |
| 2022-03-29 | 8,860.00 | 9,070.00 | 8,860.00 | 9,070.00 | 8,017.42 | 26,727 |
| 2022-03-28 | 8,950.00 | 8,990.00 | 8,850.00 | 8,880.00 | 7,849.47 | 19,537 |
| 2022-03-25 | 9,010.00 | 9,070.00 | 8,890.00 | 8,950.00 | 7,911.35 | 32,962 |
| 2022-03-24 | 8,980.00 | 9,160.00 | 8,830.00 | 8,990.00 | 7,946.71 | 30,207 |
| 2022-03-23 | 9,080.00 | 9,080.00 | 8,950.00 | 9,000.00 | 7,955.55 | 14,058 |
| 2022-03-22 | 8,890.00 | 9,090.00 | 8,890.00 | 9,030.00 | 7,982.06 | 31,466 |
| 2022-03-21 | 8,910.00 | 8,950.00 | 8,800.00 | 8,890.00 | 7,858.31 | 24,438 |
| 2022-03-18 | 8,660.00 | 8,910.00 | 8,630.00 | 8,910.00 | 7,875.99 | 23,972 |
| 2022-03-17 | 8,470.00 | 8,790.00 | 8,470.00 | 8,650.00 | 7,646.16 | 32,824 |
| 2022-03-16 | 8,280.00 | 8,390.00 | 8,250.00 | 8,380.00 | 7,407.50 | 11,704 |
| 2022-03-15 | 8,250.00 | 8,320.00 | 8,200.00 | 8,250.00 | 7,292.58 | 8,401 |
| 2022-03-14 | 8,460.00 | 8,480.00 | 8,240.00 | 8,250.00 | 7,292.58 | 28,441 |
| 2022-03-11 | 8,500.00 | 8,580.00 | 8,440.00 | 8,460.00 | 7,478.21 | 14,974 |
| 2022-03-10 | 8,550.00 | 8,590.00 | 8,490.00 | 8,500.00 | 7,513.57 | 15,602 |
| 2022-03-08 | 8,520.00 | 8,580.00 | 8,430.00 | 8,440.00 | 7,460.53 | 20,119 |
| 2022-03-07 | 8,760.00 | 8,880.00 | 8,500.00 | 8,600.00 | 7,601.97 | 46,600 |
| 2022-03-04 | 8,890.00 | 8,890.00 | 8,770.00 | 8,800.00 | 7,778.76 | 11,255 |
| 2022-03-03 | 8,780.00 | 8,960.00 | 8,780.00 | 8,900.00 | 7,867.15 | 28,375 |
| 2022-03-02 | 8,800.00 | 8,830.00 | 8,600.00 | 8,820.00 | 7,796.43 | 16,901 |
| 2022-02-28 | 8,720.00 | 8,840.00 | 8,710.00 | 8,800.00 | 7,778.76 | 24,291 |
| 2022-02-25 | 9,020.00 | 9,020.00 | 8,780.00 | 8,810.00 | 7,787.59 | 37,394 |
| 2022-02-24 | 8,920.00 | 8,970.00 | 8,650.00 | 8,840.00 | 7,814.11 | 26,221 |
| 2022-02-23 | 8,900.00 | 9,030.00 | 8,890.00 | 8,990.00 | 7,946.71 | 14,106 |
| 2022-02-22 | 8,910.00 | 9,260.00 | 8,890.00 | 8,970.00 | 7,929.03 | 11,290 |
| 2022-02-21 | 9,000.00 | 9,030.00 | 8,860.00 | 9,030.00 | 7,982.06 | 10,098 |
| 2022-02-18 | 8,910.00 | 9,080.00 | 8,900.00 | 9,000.00 | 7,955.55 | 15,817 |
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.