PHA Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	13,070.00	13,090.00	12,650.00	12,980.00	12,980.00	23,714
2026-04-16	13,020.00	13,150.00	12,960.00	13,070.00	13,070.00	33,812
2026-04-15	12,920.00	13,000.00	12,850.00	12,960.00	12,960.00	23,629
2026-04-14	12,740.00	12,840.00	12,680.00	12,780.00	12,780.00	19,399
2026-04-13	12,450.00	12,750.00	12,370.00	12,650.00	12,650.00	16,529
2026-04-10	12,540.00	12,730.00	12,530.00	12,700.00	12,700.00	37,240
2026-04-09	12,640.00	12,690.00	12,520.00	12,520.00	12,520.00	39,015
2026-04-08	12,370.00	12,620.00	12,350.00	12,590.00	12,590.00	37,972
2026-04-07	12,150.00	12,190.00	12,020.00	12,110.00	12,110.00	26,609
2026-04-06	12,250.00	12,250.00	12,010.00	12,100.00	12,100.00	24,172
2026-04-03	12,160.00	12,370.00	12,100.00	12,190.00	12,190.00	32,572
2026-04-02	12,490.00	12,540.00	12,010.00	12,090.00	12,090.00	48,389
2026-04-01	12,270.00	12,530.00	12,270.00	12,510.00	12,510.00	21,253
2026-03-31	12,030.00	12,200.00	11,910.00	12,120.00	12,120.00	31,221
2026-03-30	12,150.00	12,270.00	11,730.00	12,240.00	12,240.00	42,570
2026-03-27	12,210.00	12,460.00	12,100.00	12,420.00	12,420.00	30,284
2026-03-26	12,650.00	12,650.00	12,250.00	12,490.00	12,490.00	32,439
2026-03-25	12,670.00	12,880.00	12,590.00	12,730.00	12,730.00	33,170
2026-03-24	12,450.00	12,740.00	12,350.00	12,650.00	12,650.00	39,010
2026-03-23	12,500.00	12,620.00	12,200.00	12,200.00	12,200.00	57,300
2026-03-20	12,750.00	12,750.00	12,470.00	12,630.00	12,630.00	38,346
2026-03-19	12,750.00	12,750.00	12,490.00	12,580.00	12,580.00	25,316
2026-03-18	12,650.00	12,900.00	12,520.00	12,850.00	12,850.00	47,492
2026-03-17	12,800.00	12,800.00	12,490.00	12,580.00	12,580.00	51,001
2026-03-16	12,570.00	12,690.00	12,440.00	12,690.00	12,690.00	43,204
2026-03-13	12,230.00	12,650.00	12,100.00	12,420.00	12,420.00	62,587
2026-03-12	12,130.00	12,450.00	12,100.00	12,130.00	12,130.00	23,404
2026-03-11	12,200.00	12,450.00	12,010.00	12,140.00	12,140.00	25,585
2026-03-10	11,970.00	12,090.00	11,800.00	11,950.00	11,950.00	25,170
2026-03-09	11,600.00	11,680.00	11,200.00	11,480.00	11,480.00	46,615
2026-03-06	12,150.00	12,340.00	11,900.00	12,330.00	12,330.00	42,859
2026-03-05	12,140.00	12,340.00	11,710.00	12,210.00	12,210.00	34,155
2026-03-04	12,490.00	12,600.00	11,180.00	11,520.00	11,520.00	140,952
2026-03-03	13,320.00	13,400.00	12,850.00	12,860.00	12,860.00	101,628
2026-02-27	13,280.00	13,830.00	12,950.00	13,590.00	13,590.00	87,409
2026-02-26	13,630.00	13,750.00	13,130.00	13,400.00	13,400.00	74,608
2026-02-25	13,290.00	13,830.00	13,270.00	13,630.00	13,630.00	107,340
2026-02-24	13,250.00	13,300.00	12,900.00	13,120.00	13,120.00	72,441
2026-02-23	14,000.00	14,130.00	13,270.00	13,470.00	13,470.00	107,605
2026-02-20	13,590.00	13,780.00	13,430.00	13,650.00	13,650.00	104,297
2026-02-19	13,190.00	13,540.00	13,090.00	13,350.00	13,350.00	151,653
2026-02-13	12,440.00	13,480.00	12,270.00	12,980.00	12,980.00	531,303
2026-02-12	12,450.00	12,560.00	12,410.00	12,490.00	12,490.00	63,053
2026-02-11	12,450.00	12,450.00	12,310.00	12,420.00	12,420.00	38,537
2026-02-10	12,320.00	12,530.00	12,320.00	12,380.00	12,380.00	51,793
2026-02-09	12,300.00	12,340.00	12,170.00	12,200.00	12,200.00	52,337
2026-02-06	12,000.00	12,080.00	11,580.00	12,020.00	12,020.00	72,826
2026-02-05	12,390.00	12,450.00	12,140.00	12,170.00	12,170.00	68,471
2026-02-04	12,080.00	12,420.00	12,010.00	12,420.00	12,420.00	95,455
2026-02-03	11,690.00	12,000.00	11,650.00	12,000.00	12,000.00	81,138
2026-02-02	11,620.00	11,830.00	11,550.00	11,580.00	11,580.00	110,021
2026-01-30	11,870.00	11,910.00	11,670.00	11,770.00	11,770.00	109,683
2026-01-29	11,880.00	11,970.00	11,650.00	11,860.00	11,860.00	88,782
2026-01-28	11,990.00	11,990.00	11,650.00	11,830.00	11,830.00	109,071
2026-01-27	11,700.00	11,830.00	11,670.00	11,830.00	11,830.00	84,618
2026-01-26	11,940.00	11,950.00	11,750.00	11,900.00	11,900.00	98,381
2026-01-23	12,030.00	12,140.00	11,700.00	11,900.00	11,900.00	148,474
2026-01-22	12,800.00	12,980.00	11,990.00	12,070.00	12,070.00	288,790
2026-01-21	11,700.00	12,740.00	11,510.00	12,700.00	12,700.00	363,875
2026-01-20	12,870.00	12,870.00	11,660.00	12,050.00	12,050.00	676,030

← NewerPage 3 of 5 · 243 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.