PHA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 12,870.00 | 12,870.00 | 11,660.00 | 12,050.00 | 12,050.00 | 676,030 |
| 2026-01-19 | 15,600.00 | 15,600.00 | 12,660.00 | 12,870.00 | 12,870.00 | 3,912,969 |
| 2026-01-16 | 11,600.00 | 13,100.00 | 11,510.00 | 12,000.00 | 12,000.00 | 258,437 |
| 2026-01-15 | 11,540.00 | 11,620.00 | 11,310.00 | 11,550.00 | 11,550.00 | 30,301 |
| 2026-01-14 | 11,360.00 | 11,650.00 | 11,350.00 | 11,600.00 | 11,600.00 | 68,740 |
| 2026-01-13 | 11,130.00 | 11,450.00 | 11,110.00 | 11,360.00 | 11,360.00 | 35,697 |
| 2026-01-12 | 11,370.00 | 11,530.00 | 10,990.00 | 11,100.00 | 11,100.00 | 43,552 |
| 2026-01-09 | 11,260.00 | 11,400.00 | 11,100.00 | 11,330.00 | 11,330.00 | 15,486 |
| 2026-01-08 | 11,310.00 | 11,340.00 | 11,050.00 | 11,260.00 | 11,260.00 | 14,985 |
| 2026-01-07 | 11,170.00 | 11,460.00 | 11,150.00 | 11,270.00 | 11,270.00 | 20,785 |
| 2026-01-06 | 11,240.00 | 11,420.00 | 11,040.00 | 11,160.00 | 11,160.00 | 17,153 |
| 2026-01-05 | 11,500.00 | 11,520.00 | 11,220.00 | 11,230.00 | 11,230.00 | 17,590 |
| 2026-01-02 | 11,830.00 | 11,880.00 | 11,190.00 | 11,440.00 | 11,440.00 | 26,231 |
| 2025-12-30 | 11,450.00 | 11,750.00 | 11,450.00 | 11,740.00 | 11,740.00 | 13,984 |
| 2025-12-29 | 11,920.00 | 11,920.00 | 11,350.00 | 11,500.00 | 11,500.00 | 39,184 |
| 2025-12-26 | 12,100.00 | 12,100.00 | 11,780.00 | 11,920.00 | 11,520.00 | 18,580 |
| 2025-12-24 | 12,030.00 | 12,170.00 | 11,900.00 | 11,900.00 | 11,500.67 | 23,771 |
| 2025-12-23 | 12,220.00 | 12,220.00 | 11,960.00 | 12,040.00 | 11,635.97 | 21,249 |
| 2025-12-22 | 12,240.00 | 12,240.00 | 12,000.00 | 12,190.00 | 11,780.94 | 20,178 |
| 2025-12-19 | 12,060.00 | 12,240.00 | 11,620.00 | 12,180.00 | 11,771.28 | 26,232 |
| 2025-12-18 | 12,220.00 | 12,220.00 | 11,950.00 | 11,990.00 | 11,587.65 | 35,518 |
| 2025-12-17 | 12,150.00 | 12,630.00 | 12,050.00 | 12,280.00 | 11,867.92 | 52,553 |
| 2025-12-16 | 12,320.00 | 12,390.00 | 11,920.00 | 12,130.00 | 11,722.95 | 30,344 |
| 2025-12-15 | 12,180.00 | 12,300.00 | 12,050.00 | 12,290.00 | 11,877.58 | 30,109 |
| 2025-12-12 | 11,900.00 | 12,320.00 | 11,800.00 | 12,180.00 | 11,771.28 | 53,245 |
| 2025-12-11 | 11,910.00 | 11,970.00 | 11,800.00 | 11,900.00 | 11,500.67 | 19,123 |
| 2025-12-10 | 11,960.00 | 12,040.00 | 11,790.00 | 11,830.00 | 11,433.02 | 41,960 |
| 2025-12-09 | 12,250.00 | 12,250.00 | 11,840.00 | 11,960.00 | 11,558.66 | 36,198 |
| 2025-12-08 | 12,200.00 | 12,240.00 | 11,920.00 | 12,190.00 | 11,780.94 | 80,116 |
| 2025-12-05 | 11,610.00 | 12,120.00 | 11,450.00 | 12,110.00 | 11,703.62 | 82,806 |
| 2025-12-04 | 11,380.00 | 11,880.00 | 11,270.00 | 11,610.00 | 11,220.40 | 53,596 |
| 2025-12-03 | 11,190.00 | 11,410.00 | 11,090.00 | 11,380.00 | 10,998.12 | 23,017 |
| 2025-12-02 | 11,070.00 | 11,190.00 | 10,870.00 | 11,190.00 | 10,814.50 | 10,654 |
| 2025-12-01 | 11,300.00 | 11,300.00 | 10,880.00 | 11,000.00 | 10,630.87 | 20,397 |
| 2025-11-28 | 11,100.00 | 11,410.00 | 11,030.00 | 11,220.00 | 10,843.49 | 27,363 |
| 2025-11-27 | 10,990.00 | 11,120.00 | 10,930.00 | 11,110.00 | 10,737.18 | 19,349 |
| 2025-11-26 | 10,830.00 | 10,930.00 | 10,800.00 | 10,930.00 | 10,563.22 | 49,551 |
| 2025-11-25 | 10,890.00 | 10,890.00 | 10,730.00 | 10,870.00 | 10,505.23 | 8,892 |
| 2025-11-24 | 10,780.00 | 10,850.00 | 10,700.00 | 10,700.00 | 10,340.94 | 10,327 |
| 2025-11-21 | 10,940.00 | 10,940.00 | 10,590.00 | 10,780.00 | 10,418.26 | 16,404 |
| 2025-11-20 | 11,000.00 | 11,090.00 | 10,870.00 | 10,970.00 | 10,601.88 | 22,053 |
| 2025-11-19 | 11,030.00 | 11,180.00 | 10,320.00 | 11,030.00 | 10,659.87 | 23,915 |
| 2025-11-18 | 11,260.00 | 11,380.00 | 11,010.00 | 11,030.00 | 10,659.87 | 36,188 |
| 2025-11-17 | 11,480.00 | 11,480.00 | 11,110.00 | 11,280.00 | 10,901.48 | 25,827 |
| 2025-11-14 | 11,450.00 | 11,550.00 | 11,270.00 | 11,380.00 | 10,998.12 | 26,099 |
| 2025-11-13 | 11,500.00 | 11,560.00 | 11,390.00 | 11,520.00 | 11,133.42 | 27,209 |
| 2025-11-12 | 11,460.00 | 11,690.00 | 11,300.00 | 11,500.00 | 11,114.09 | 22,038 |
| 2025-11-11 | 11,300.00 | 11,480.00 | 11,300.00 | 11,450.00 | 11,065.77 | 50,047 |
| 2025-11-10 | 10,940.00 | 11,420.00 | 10,900.00 | 11,420.00 | 11,036.78 | 29,981 |
| 2025-11-07 | 11,190.00 | 11,190.00 | 10,900.00 | 10,950.00 | 10,582.55 | 18,012 |
| 2025-11-06 | 11,000.00 | 11,210.00 | 10,910.00 | 11,200.00 | 10,824.16 | 25,985 |
| 2025-11-05 | 11,170.00 | 11,170.00 | 10,790.00 | 10,950.00 | 10,582.55 | 45,266 |
| 2025-11-04 | 11,340.00 | 11,350.00 | 11,070.00 | 11,170.00 | 10,795.17 | 36,353 |
| 2025-11-03 | 11,700.00 | 11,780.00 | 11,340.00 | 11,340.00 | 10,959.46 | 41,755 |
| 2025-10-31 | 11,520.00 | 11,700.00 | 11,440.00 | 11,670.00 | 11,278.39 | 32,449 |
| 2025-10-30 | 11,780.00 | 12,000.00 | 11,270.00 | 11,520.00 | 11,133.42 | 62,092 |
| 2025-10-29 | 11,380.00 | 11,400.00 | 11,210.00 | 11,370.00 | 10,988.46 | 17,535 |
| 2025-10-28 | 11,410.00 | 11,430.00 | 11,180.00 | 11,380.00 | 10,998.12 | 19,983 |
| 2025-10-27 | 11,520.00 | 11,540.00 | 11,280.00 | 11,410.00 | 11,027.11 | 25,132 |
| 2025-10-24 | 11,430.00 | 11,470.00 | 11,310.00 | 11,440.00 | 11,056.11 | 18,465 |
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.