PHA Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	8,910.00	9,080.00	8,900.00	9,000.00	7,955.55	15,817
2022-02-17	9,020.00	9,100.00	8,920.00	8,990.00	7,946.71	31,375
2022-02-16	8,850.00	8,980.00	8,850.00	8,920.00	7,884.83	16,131
2022-02-15	8,740.00	8,950.00	8,720.00	8,730.00	7,716.88	30,267
2022-02-14	9,000.00	9,100.00	8,810.00	8,870.00	7,840.63	29,690
2022-02-11	9,350.00	9,380.00	9,140.00	9,140.00	8,079.30	23,008
2022-02-10	9,660.00	9,660.00	9,300.00	9,390.00	8,300.29	28,171
2022-02-09	9,230.00	9,480.00	9,120.00	9,390.00	8,300.29	67,909
2022-02-08	9,150.00	9,300.00	9,030.00	9,080.00	8,026.26	21,675
2022-02-07	9,360.00	9,480.00	9,130.00	9,150.00	8,088.14	23,330
2022-02-04	9,150.00	9,280.00	9,030.00	9,260.00	8,185.37	21,506
2022-02-03	9,150.00	9,290.00	9,070.00	9,150.00	8,088.14	22,053
2022-01-28	8,760.00	9,080.00	8,640.00	9,040.00	7,990.90	46,604
2022-01-27	8,760.00	8,900.00	8,640.00	8,760.00	7,743.40	61,567
2022-01-26	8,670.00	8,960.00	8,670.00	8,720.00	7,708.04	46,202
2022-01-25	9,050.00	9,050.00	8,660.00	8,750.00	7,734.56	58,034
2022-01-24	9,110.00	9,200.00	8,850.00	8,950.00	7,911.35	59,238
2022-01-21	9,370.00	9,380.00	9,150.00	9,200.00	8,132.34	60,955
2022-01-20	9,260.00	9,450.00	9,260.00	9,400.00	8,309.13	35,605
2022-01-19	9,500.00	9,580.00	9,130.00	9,330.00	8,247.25	29,391
2022-01-18	9,590.00	9,810.00	9,520.00	9,520.00	8,415.20	50,616
2022-01-17	10,000.00	10,000.00	9,690.00	9,710.00	8,583.15	47,443
2022-01-14	10,000.00	10,150.00	9,920.00	9,920.00	8,768.78	42,140
2022-01-13	10,200.00	10,250.00	10,000.00	10,050.00	8,883.69	44,978
2022-01-12	9,940.00	10,150.00	9,860.00	10,100.00	8,927.89	48,439
2022-01-11	10,000.00	10,050.00	9,830.00	9,840.00	8,698.06	64,446
2022-01-10	10,300.00	10,350.00	10,000.00	10,000.00	8,839.49	73,116
2022-01-07	10,250.00	10,350.00	10,150.00	10,300.00	9,104.68	42,843
2022-01-06	10,150.00	10,500.00	10,150.00	10,200.00	9,016.28	86,072
2022-01-05	10,600.00	10,600.00	10,350.00	10,400.00	9,193.07	99,859
2022-01-04	10,300.00	10,550.00	10,100.00	10,550.00	9,325.67	141,356
2022-01-03	10,100.00	10,250.00	10,050.00	10,200.00	9,016.28	45,570
2021-12-30	10,400.00	10,400.00	10,100.00	10,100.00	8,927.89	98,102
2021-12-29	10,500.00	10,600.00	10,300.00	10,450.00	9,237.27	89,152
2021-12-28	10,200.00	10,800.00	10,050.00	10,550.00	9,166.56	321,980
2021-12-27	10,400.00	10,450.00	10,050.00	10,150.00	8,819.01	170,014
2021-12-24	9,660.00	11,350.00	9,640.00	10,300.00	8,949.34	1,264,849
2021-12-23	9,570.00	9,640.00	9,520.00	9,580.00	8,323.75	66,448
2021-12-22	9,500.00	9,650.00	9,480.00	9,570.00	8,315.07	21,209
2021-12-21	9,450.00	9,490.00	9,300.00	9,480.00	8,236.87	45,682
2021-12-20	9,630.00	9,630.00	9,480.00	9,480.00	8,236.87	42,108
2021-12-17	9,640.00	9,720.00	9,580.00	9,680.00	8,410.64	16,304
2021-12-16	9,680.00	9,830.00	9,610.00	9,670.00	8,401.95	47,012
2021-12-15	9,720.00	9,770.00	9,600.00	9,670.00	8,401.95	37,096
2021-12-14	9,800.00	9,910.00	9,720.00	9,720.00	8,445.40	37,618
2021-12-13	9,730.00	10,100.00	9,730.00	9,900.00	8,601.79	82,616
2021-12-10	9,770.00	9,840.00	9,620.00	9,620.00	8,358.51	52,238
2021-12-09	9,690.00	9,870.00	9,670.00	9,750.00	8,471.46	45,407
2021-12-08	9,990.00	9,990.00	9,690.00	9,750.00	8,471.46	65,149
2021-12-07	9,810.00	9,900.00	9,790.00	9,850.00	8,558.35	34,851
2021-12-06	9,600.00	9,800.00	9,590.00	9,770.00	8,488.84	43,011
2021-12-03	9,460.00	9,800.00	9,370.00	9,770.00	8,488.84	85,550
2021-12-02	9,150.00	9,550.00	9,110.00	9,480.00	8,236.87	88,433
2021-12-01	9,180.00	9,720.00	9,010.00	9,410.00	8,176.05	105,735
2021-11-30	9,840.00	10,050.00	9,200.00	9,240.00	8,028.34	149,583
2021-11-29	9,700.00	10,050.00	9,700.00	9,760.00	8,480.15	112,189
2021-11-26	10,400.00	10,850.00	10,000.00	10,100.00	8,775.57	87,230
2021-11-25	10,450.00	10,600.00	10,250.00	10,300.00	8,949.34	64,832
2021-11-24	10,400.00	10,550.00	10,250.00	10,450.00	9,079.67	55,082
2021-11-23	10,800.00	10,850.00	10,400.00	10,400.00	9,036.23	79,341

← NewerPage 20 of 21 · 1,228 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.