PHA Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	11,620.00	11,620.00	11,240.00	11,340.00	10,959.46	53,848
2025-10-22	11,420.00	11,690.00	11,290.00	11,630.00	11,239.73	36,208
2025-10-21	11,290.00	11,490.00	11,200.00	11,400.00	11,017.45	52,928
2025-10-20	11,060.00	11,220.00	10,880.00	11,180.00	10,804.83	21,954
2025-10-17	11,110.00	11,240.00	10,950.00	10,980.00	10,611.54	39,638
2025-10-16	11,120.00	11,480.00	11,080.00	11,120.00	10,746.85	59,243
2025-10-15	10,790.00	11,070.00	10,790.00	10,950.00	10,582.55	24,513
2025-10-14	10,660.00	10,890.00	10,640.00	10,750.00	10,389.26	15,870
2025-10-13	10,770.00	10,790.00	10,610.00	10,660.00	10,302.28	15,825
2025-10-10	11,290.00	11,290.00	10,710.00	10,760.00	10,398.93	30,711
2025-10-02	10,910.00	11,120.00	10,880.00	11,050.00	10,679.19	8,425
2025-10-01	11,050.00	11,150.00	10,860.00	10,870.00	10,505.23	24,020
2025-09-30	11,240.00	11,240.00	11,040.00	11,040.00	10,669.53	10,399
2025-09-29	11,170.00	11,200.00	11,050.00	11,140.00	10,766.17	16,241
2025-09-26	11,120.00	11,180.00	10,920.00	11,090.00	10,717.85	26,138
2025-09-25	11,060.00	11,140.00	10,900.00	11,080.00	10,708.19	18,010
2025-09-24	11,050.00	11,150.00	10,940.00	11,060.00	10,688.86	8,213
2025-09-23	11,340.00	11,340.00	11,000.00	11,050.00	10,679.19	37,872
2025-09-22	11,290.00	11,380.00	11,160.00	11,260.00	10,882.15	14,889
2025-09-19	11,670.00	11,670.00	11,220.00	11,290.00	10,911.14	21,616
2025-09-18	11,430.00	11,670.00	11,260.00	11,630.00	11,239.73	27,543
2025-09-17	11,390.00	11,390.00	10,660.00	11,390.00	11,007.79	36,908
2025-09-16	11,310.00	11,400.00	11,250.00	11,390.00	11,007.79	10,470
2025-09-15	11,440.00	11,440.00	11,250.00	11,310.00	10,930.47	16,087
2025-09-12	11,410.00	11,540.00	11,350.00	11,440.00	11,056.11	10,648
2025-09-11	11,390.00	11,520.00	11,360.00	11,440.00	11,056.11	15,675
2025-09-10	11,400.00	11,430.00	11,330.00	11,400.00	11,017.45	16,049
2025-09-09	11,080.00	11,500.00	11,020.00	11,500.00	11,114.09	42,646
2025-09-08	11,060.00	11,100.00	10,890.00	11,080.00	10,708.19	12,188
2025-09-05	11,170.00	11,170.00	10,970.00	11,090.00	10,717.85	11,310
2025-09-04	11,110.00	11,140.00	10,940.00	11,130.00	10,756.51	9,581
2025-09-03	11,000.00	11,150.00	10,960.00	11,070.00	10,698.52	7,821
2025-09-02	10,960.00	11,080.00	10,730.00	11,070.00	10,698.52	20,655
2025-09-01	11,080.00	11,090.00	10,910.00	10,960.00	10,592.21	15,905
2025-08-29	11,140.00	11,180.00	11,010.00	11,070.00	10,698.52	7,995
2025-08-28	11,040.00	11,170.00	11,020.00	11,140.00	10,766.17	14,122
2025-08-27	10,950.00	11,050.00	10,860.00	11,040.00	10,669.53	12,519
2025-08-26	10,930.00	10,990.00	10,840.00	10,940.00	10,572.89	12,251
2025-08-25	10,860.00	10,990.00	10,710.00	10,930.00	10,563.22	13,072
2025-08-22	10,900.00	11,000.00	10,770.00	10,810.00	10,447.25	12,782
2025-08-21	10,730.00	10,970.00	10,730.00	10,900.00	10,534.23	10,222
2025-08-20	10,690.00	10,840.00	10,630.00	10,670.00	10,311.95	12,966
2025-08-19	10,830.00	10,910.00	10,660.00	10,820.00	10,456.91	14,742
2025-08-18	11,370.00	11,370.00	10,800.00	10,820.00	10,456.91	37,031
2025-08-14	11,440.00	11,500.00	11,230.00	11,250.00	10,872.48	10,593
2025-08-13	11,310.00	11,510.00	11,210.00	11,440.00	11,056.11	21,225
2025-08-12	11,190.00	11,360.00	11,010.00	11,280.00	10,901.48	14,085
2025-08-11	11,250.00	11,320.00	11,110.00	11,200.00	10,824.16	13,912
2025-08-08	11,170.00	11,380.00	11,130.00	11,250.00	10,872.48	14,867
2025-08-07	11,100.00	11,200.00	11,080.00	11,180.00	10,804.83	12,926
2025-08-06	11,050.00	11,120.00	10,960.00	11,100.00	10,727.52	18,995
2025-08-05	11,060.00	11,180.00	10,890.00	11,050.00	10,679.19	17,102
2025-08-04	10,700.00	11,110.00	10,500.00	11,090.00	10,717.85	24,088
2025-08-01	11,130.00	11,130.00	10,620.00	10,700.00	10,340.94	57,241
2025-07-31	11,710.00	11,850.00	11,000.00	11,180.00	10,804.83	43,935
2025-07-30	11,210.00	11,750.00	11,010.00	11,590.00	11,201.07	28,817
2025-07-29	11,390.00	11,390.00	11,020.00	11,210.00	10,833.83	15,996
2025-07-28	11,480.00	11,530.00	11,100.00	11,290.00	10,911.14	38,139
2025-07-25	11,670.00	11,680.00	11,310.00	11,530.00	11,143.09	33,780
2025-07-24	11,980.00	11,980.00	11,670.00	11,680.00	11,288.05	30,206

← NewerPage 5 of 21 · 1,223 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.