PHA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-04-20 | 12,850.00 | 13,030.00 | 12,700.00 | 12,890.00 | 12,890.00 | 20,232 |
← NewerPage 2 of 2 · 120 trading days
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.