PHA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 11,680.00 | 12,090.00 | 11,560.00 | 11,840.00 | 11,442.68 | 65,595 |
| 2025-07-22 | 11,700.00 | 11,700.00 | 11,390.00 | 11,480.00 | 11,094.77 | 18,105 |
| 2025-07-21 | 11,550.00 | 11,850.00 | 11,550.00 | 11,670.00 | 11,278.39 | 25,587 |
| 2025-07-18 | 11,690.00 | 11,690.00 | 11,440.00 | 11,570.00 | 11,181.75 | 24,873 |
| 2025-07-17 | 11,580.00 | 11,700.00 | 11,400.00 | 11,620.00 | 11,230.07 | 34,175 |
| 2025-07-16 | 11,500.00 | 11,650.00 | 11,400.00 | 11,570.00 | 11,181.75 | 33,135 |
| 2025-07-15 | 11,860.00 | 11,860.00 | 11,450.00 | 11,570.00 | 11,181.75 | 49,152 |
| 2025-07-14 | 11,760.00 | 12,030.00 | 11,710.00 | 11,860.00 | 11,462.01 | 25,541 |
| 2025-07-11 | 11,850.00 | 11,860.00 | 11,740.00 | 11,780.00 | 11,384.70 | 17,757 |
| 2025-07-10 | 11,820.00 | 11,920.00 | 11,680.00 | 11,780.00 | 11,384.70 | 22,247 |
| 2025-07-09 | 11,500.00 | 11,810.00 | 11,390.00 | 11,760.00 | 11,365.37 | 34,477 |
| 2025-07-08 | 11,400.00 | 11,540.00 | 11,310.00 | 11,470.00 | 11,085.10 | 16,086 |
| 2025-07-07 | 11,520.00 | 11,520.00 | 11,370.00 | 11,460.00 | 11,075.44 | 15,957 |
| 2025-07-04 | 11,320.00 | 11,570.00 | 11,320.00 | 11,550.00 | 11,162.42 | 41,843 |
| 2025-07-03 | 11,110.00 | 11,420.00 | 11,110.00 | 11,400.00 | 11,017.45 | 30,009 |
| 2025-07-02 | 11,290.00 | 12,050.00 | 11,030.00 | 11,200.00 | 10,824.16 | 55,702 |
| 2025-07-01 | 10,950.00 | 11,190.00 | 10,820.00 | 11,150.00 | 10,775.84 | 15,919 |
| 2025-06-30 | 10,850.00 | 10,920.00 | 10,730.00 | 10,900.00 | 10,534.23 | 36,340 |
| 2025-06-27 | 10,960.00 | 10,960.00 | 10,660.00 | 10,920.00 | 10,553.56 | 26,546 |
| 2025-06-26 | 11,000.00 | 11,010.00 | 10,760.00 | 10,950.00 | 10,582.55 | 41,745 |
| 2025-06-25 | 11,010.00 | 11,230.00 | 10,960.00 | 11,050.00 | 10,679.19 | 45,806 |
| 2025-06-24 | 10,900.00 | 11,050.00 | 10,830.00 | 10,950.00 | 10,582.55 | 30,024 |
| 2025-06-23 | 10,940.00 | 10,940.00 | 10,770.00 | 10,830.00 | 10,466.58 | 34,303 |
| 2025-06-20 | 11,100.00 | 11,170.00 | 10,900.00 | 10,970.00 | 10,601.88 | 31,330 |
| 2025-06-19 | 10,950.00 | 11,200.00 | 10,910.00 | 11,100.00 | 10,727.52 | 26,060 |
| 2025-06-18 | 10,970.00 | 10,970.00 | 10,820.00 | 10,950.00 | 10,582.55 | 37,484 |
| 2025-06-17 | 10,830.00 | 11,130.00 | 10,810.00 | 10,970.00 | 10,601.88 | 51,725 |
| 2025-06-16 | 10,740.00 | 11,100.00 | 10,600.00 | 10,780.00 | 10,418.26 | 39,091 |
| 2025-06-13 | 10,970.00 | 11,050.00 | 10,560.00 | 10,750.00 | 10,389.26 | 43,977 |
| 2025-06-12 | 11,090.00 | 11,140.00 | 10,940.00 | 10,960.00 | 10,592.21 | 28,867 |
| 2025-06-11 | 10,910.00 | 11,100.00 | 10,750.00 | 11,040.00 | 10,669.53 | 30,072 |
| 2025-06-10 | 10,880.00 | 11,130.00 | 10,680.00 | 10,900.00 | 10,534.23 | 44,283 |
| 2025-06-09 | 10,650.00 | 11,060.00 | 10,650.00 | 10,840.00 | 10,476.24 | 49,196 |
| 2025-06-05 | 10,560.00 | 10,720.00 | 10,480.00 | 10,600.00 | 10,244.30 | 32,170 |
| 2025-06-04 | 10,100.00 | 10,570.00 | 10,100.00 | 10,560.00 | 10,205.64 | 39,266 |
| 2025-06-02 | 10,330.00 | 10,330.00 | 10,050.00 | 10,120.00 | 9,780.40 | 31,996 |
| 2025-05-30 | 10,300.00 | 10,370.00 | 10,170.00 | 10,320.00 | 9,973.69 | 19,907 |
| 2025-05-29 | 10,100.00 | 10,390.00 | 10,070.00 | 10,330.00 | 9,983.36 | 28,774 |
| 2025-05-28 | 10,030.00 | 10,160.00 | 9,970.00 | 10,080.00 | 9,741.75 | 20,167 |
| 2025-05-27 | 10,050.00 | 10,130.00 | 9,960.00 | 10,020.00 | 9,683.76 | 28,981 |
| 2025-05-26 | 9,950.00 | 10,060.00 | 9,920.00 | 9,980.00 | 9,645.10 | 16,062 |
| 2025-05-23 | 10,020.00 | 10,020.00 | 9,870.00 | 9,980.00 | 9,645.10 | 16,722 |
| 2025-05-22 | 10,070.00 | 10,070.00 | 9,930.00 | 10,020.00 | 9,683.76 | 16,106 |
| 2025-05-21 | 10,070.00 | 10,190.00 | 10,040.00 | 10,070.00 | 9,732.08 | 17,826 |
| 2025-05-20 | 9,860.00 | 10,110.00 | 9,850.00 | 10,070.00 | 9,732.08 | 22,480 |
| 2025-05-19 | 9,890.00 | 10,010.00 | 9,810.00 | 9,830.00 | 9,500.13 | 26,712 |
| 2025-05-16 | 10,000.00 | 10,010.00 | 9,860.00 | 9,890.00 | 9,558.12 | 39,147 |
| 2025-05-15 | 10,030.00 | 10,070.00 | 9,930.00 | 10,000.00 | 9,664.43 | 21,880 |
| 2025-05-14 | 10,130.00 | 10,150.00 | 9,990.00 | 10,070.00 | 9,732.08 | 17,180 |
| 2025-05-13 | 10,190.00 | 10,210.00 | 10,100.00 | 10,120.00 | 9,780.40 | 16,765 |
| 2025-05-12 | 9,990.00 | 10,170.00 | 9,950.00 | 10,170.00 | 9,828.72 | 20,042 |
| 2025-05-09 | 10,020.00 | 10,200.00 | 9,920.00 | 9,960.00 | 9,625.77 | 24,354 |
| 2025-05-08 | 10,100.00 | 10,120.00 | 9,980.00 | 10,010.00 | 9,674.09 | 18,201 |
| 2025-05-07 | 10,100.00 | 10,140.00 | 9,980.00 | 10,090.00 | 9,751.41 | 15,158 |
| 2025-05-02 | 9,900.00 | 10,140.00 | 9,830.00 | 10,100.00 | 9,761.07 | 17,464 |
| 2025-04-30 | 10,090.00 | 10,090.00 | 9,850.00 | 9,890.00 | 9,558.12 | 36,741 |
| 2025-04-29 | 10,010.00 | 10,100.00 | 9,950.00 | 10,090.00 | 9,751.41 | 22,714 |
| 2025-04-28 | 9,960.00 | 10,050.00 | 9,900.00 | 9,940.00 | 9,606.44 | 16,868 |
| 2025-04-25 | 10,060.00 | 10,100.00 | 9,940.00 | 9,950.00 | 9,616.11 | 21,763 |
| 2025-04-24 | 10,150.00 | 10,200.00 | 9,940.00 | 10,020.00 | 9,683.76 | 22,015 |
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.