PHA Co. Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	10,200.00	10,750.00	10,050.00	10,750.00	9,340.33	175,561
2021-11-19	10,150.00	10,500.00	10,150.00	10,250.00	8,905.90	104,200
2021-11-18	10,200.00	10,350.00	10,000.00	10,300.00	8,949.34	140,415
2021-11-17	10,650.00	10,700.00	10,200.00	10,250.00	8,905.90	173,810
2021-11-16	10,550.00	10,850.00	10,500.00	10,550.00	9,166.56	101,194
2021-11-15	11,000.00	11,000.00	10,650.00	10,850.00	9,427.22	91,468
2021-11-12	10,500.00	10,950.00	10,500.00	10,850.00	9,427.22	71,584
2021-11-11	10,550.00	10,750.00	10,300.00	10,450.00	9,079.67	139,812
2021-11-10	11,200.00	11,400.00	10,450.00	10,700.00	9,296.89	289,031
2021-11-09	11,600.00	11,650.00	11,300.00	11,400.00	9,905.09	162,238
2021-11-08	11,650.00	11,750.00	11,250.00	11,600.00	10,078.87	167,505
2021-11-05	11,750.00	11,950.00	11,500.00	11,700.00	10,165.75	198,776
2021-11-04	12,200.00	12,200.00	11,550.00	11,750.00	10,209.20	334,075
2021-11-03	11,700.00	12,000.00	11,550.00	12,000.00	10,426.41	254,502
2021-11-02	11,950.00	12,100.00	11,600.00	11,700.00	10,165.75	346,389
2021-11-01	11,100.00	12,000.00	10,950.00	11,750.00	10,209.20	777,616
2021-10-29	11,300.00	11,300.00	10,950.00	11,050.00	9,600.99	216,169
2021-10-28	11,400.00	11,650.00	11,050.00	11,100.00	9,644.43	228,503
2021-10-27	11,450.00	11,550.00	11,250.00	11,350.00	9,861.65	115,897
2021-10-26	11,650.00	11,650.00	11,200.00	11,450.00	9,948.54	198,412
2021-10-25	11,200.00	11,550.00	11,100.00	11,450.00	9,948.54	146,867
2021-10-22	11,350.00	11,350.00	11,000.00	11,100.00	9,644.43	220,362
2021-10-21	11,600.00	11,700.00	11,150.00	11,300.00	9,818.21	258,189

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.