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 |
| 2021-10-20 | 11,700.00 | 11,800.00 | 11,450.00 | 11,550.00 | 10,035.42 | 131,653 |
| 2021-10-19 | 11,900.00 | 12,050.00 | 11,600.00 | 11,600.00 | 10,078.87 | 283,932 |
| 2021-10-18 | 11,750.00 | 11,950.00 | 11,600.00 | 11,900.00 | 10,339.53 | 254,427 |
| 2021-10-15 | 12,300.00 | 12,350.00 | 11,600.00 | 11,650.00 | 10,122.31 | 477,259 |
| 2021-10-14 | 12,400.00 | 12,550.00 | 12,000.00 | 12,150.00 | 10,556.74 | 696,763 |
← NewerPage 21 of 21 · 1,228 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.