PHA Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	10,960.00	10,970.00	10,600.00	10,790.00	10,790.00	22,877
2026-07-16	10,900.00	11,230.00	10,900.00	11,230.00	11,230.00	8,437
2026-07-15	11,010.00	11,300.00	11,010.00	11,160.00	11,160.00	15,749
2026-07-14	11,180.00	11,180.00	10,750.00	10,970.00	10,970.00	17,247
2026-07-13	11,260.00	11,500.00	10,970.00	11,040.00	11,040.00	12,540
2026-07-10	10,930.00	11,390.00	10,930.00	11,240.00	11,240.00	39,438
2026-07-09	11,400.00	11,400.00	10,730.00	10,900.00	10,900.00	26,622
2026-07-08	11,490.00	11,490.00	11,100.00	11,450.00	11,450.00	22,905
2026-07-07	11,570.00	11,970.00	11,050.00	11,450.00	11,450.00	26,714
2026-07-06	11,730.00	11,740.00	11,410.00	11,490.00	11,490.00	14,057
2026-07-03	11,220.00	11,730.00	11,000.00	11,730.00	11,730.00	6,894
2026-07-02	11,790.00	11,790.00	11,230.00	11,300.00	11,300.00	14,121
2026-07-01	11,390.00	11,950.00	11,390.00	11,800.00	11,800.00	14,713
2026-06-30	11,450.00	11,650.00	11,270.00	11,380.00	11,380.00	14,375
2026-06-29	10,650.00	11,450.00	10,590.00	11,450.00	11,450.00	10,919
2026-06-26	11,230.00	11,230.00	10,420.00	10,670.00	10,670.00	44,657
2026-06-25	11,600.00	11,630.00	10,870.00	11,230.00	11,230.00	60,646
2026-06-24	11,500.00	11,570.00	11,220.00	11,400.00	11,400.00	28,249
2026-06-23	12,050.00	12,090.00	11,490.00	11,520.00	11,520.00	45,318
2026-06-22	12,100.00	12,340.00	12,030.00	12,040.00	12,040.00	28,623
2026-06-19	12,420.00	12,450.00	11,920.00	12,320.00	12,320.00	30,616
2026-06-18	13,020.00	13,020.00	12,290.00	12,490.00	12,490.00	29,011
2026-06-17	13,160.00	13,380.00	12,830.00	13,060.00	13,060.00	24,470
2026-06-16	12,990.00	13,600.00	12,870.00	13,450.00	13,450.00	58,453
2026-06-15	12,800.00	12,980.00	12,620.00	12,900.00	12,900.00	20,651
2026-06-12	12,010.00	12,600.00	12,010.00	12,490.00	12,490.00	38,914
2026-06-11	11,880.00	11,880.00	11,290.00	11,860.00	11,860.00	58,143
2026-06-10	12,170.00	12,170.00	11,720.00	12,020.00	12,020.00	23,940
2026-06-09	11,660.00	12,200.00	11,660.00	12,120.00	12,120.00	6,978
2026-06-08	12,000.00	12,100.00	11,620.00	11,720.00	11,720.00	48,623
2026-06-05	12,110.00	12,450.00	11,820.00	12,390.00	12,390.00	48,396
2026-06-04	12,010.00	12,380.00	12,010.00	12,220.00	12,220.00	35,186
2026-06-02	12,460.00	12,500.00	11,850.00	12,360.00	12,360.00	46,640
2026-06-01	12,670.00	12,750.00	12,330.00	12,510.00	12,510.00	79,274
2026-05-29	12,890.00	12,930.00	12,510.00	12,550.00	12,550.00	43,976
2026-05-28	13,080.00	13,100.00	12,570.00	12,810.00	12,810.00	42,857
2026-05-27	13,390.00	13,540.00	12,630.00	13,080.00	13,080.00	64,361
2026-05-26	13,500.00	13,500.00	13,180.00	13,400.00	13,400.00	78,265
2026-05-22	13,040.00	13,400.00	12,330.00	13,370.00	13,370.00	46,793
2026-05-21	12,510.00	13,100.00	12,500.00	12,900.00	12,900.00	39,554
2026-05-20	12,600.00	12,610.00	12,170.00	12,360.00	12,360.00	45,175
2026-05-19	13,170.00	13,190.00	12,500.00	12,610.00	12,610.00	75,312
2026-05-18	12,800.00	13,170.00	12,480.00	13,170.00	13,170.00	53,395
2026-05-15	13,500.00	13,620.00	12,810.00	13,050.00	13,050.00	86,862
2026-05-14	13,070.00	13,380.00	12,760.00	13,360.00	13,360.00	63,156
2026-05-13	12,700.00	13,000.00	12,520.00	12,970.00	12,970.00	34,761
2026-05-12	13,110.00	13,200.00	12,520.00	12,730.00	12,730.00	59,508
2026-05-11	13,240.00	13,240.00	12,810.00	12,990.00	12,990.00	52,437
2026-05-08	12,920.00	13,450.00	12,820.00	13,250.00	13,250.00	54,231
2026-05-07	13,050.00	13,100.00	12,820.00	12,920.00	12,920.00	27,133
2026-05-06	13,140.00	13,180.00	12,850.00	12,960.00	12,960.00	41,135
2026-05-04	13,250.00	13,350.00	12,980.00	13,140.00	13,140.00	16,312
2026-04-30	13,490.00	13,500.00	13,030.00	13,100.00	13,100.00	28,336
2026-04-29	13,240.00	13,450.00	13,110.00	13,440.00	13,440.00	29,863
2026-04-28	13,150.00	13,220.00	12,710.00	13,150.00	13,150.00	27,560
2026-04-27	13,200.00	13,280.00	13,100.00	13,110.00	13,110.00	31,570
2026-04-24	12,950.00	13,160.00	12,850.00	13,130.00	13,130.00	42,592
2026-04-23	12,950.00	13,190.00	12,680.00	13,050.00	13,050.00	37,463
2026-04-22	12,900.00	13,100.00	12,660.00	12,930.00	12,930.00	34,023
2026-04-21	12,990.00	13,020.00	12,820.00	12,900.00	12,900.00	31,397

← NewerPage 2 of 21 · 1,224 trading daysOlder →

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.