PHA Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	9,950.00	10,170.00	9,930.00	10,130.00	9,790.07	24,513
2025-04-22	9,920.00	9,950.00	9,850.00	9,870.00	9,538.79	15,283
2025-04-21	10,060.00	10,070.00	9,900.00	9,930.00	9,596.78	9,167
2025-04-18	9,890.00	10,080.00	9,830.00	10,070.00	9,732.08	18,692
2025-04-17	9,800.00	9,920.00	9,780.00	9,870.00	9,538.79	9,042
2025-04-16	9,950.00	9,950.00	9,710.00	9,800.00	9,471.14	21,075
2025-04-15	9,930.00	10,010.00	9,720.00	9,980.00	9,645.10	36,059
2025-04-14	9,560.00	9,630.00	9,510.00	9,580.00	9,258.52	29,751
2025-04-11	9,750.00	9,750.00	9,320.00	9,580.00	9,258.52	23,452
2025-04-10	9,960.00	9,960.00	9,650.00	9,700.00	9,374.50	25,723
2025-04-09	9,500.00	9,530.00	9,320.00	9,440.00	9,123.22	22,876
2025-04-08	9,830.00	10,060.00	9,400.00	9,540.00	9,219.87	33,184
2025-04-07	10,060.00	10,060.00	9,490.00	9,690.00	9,364.83	49,306
2025-04-04	9,890.00	10,120.00	9,880.00	10,100.00	9,761.07	28,658
2025-04-03	10,060.00	10,190.00	9,960.00	10,000.00	9,664.43	23,931
2025-04-02	10,600.00	10,600.00	10,180.00	10,180.00	9,838.39	37,400
2025-04-01	10,350.00	10,600.00	10,230.00	10,540.00	10,186.31	26,062
2025-03-31	10,480.00	10,530.00	10,290.00	10,350.00	10,002.68	26,398
2025-03-28	10,990.00	11,000.00	10,510.00	10,660.00	10,302.28	48,048
2025-03-27	11,260.00	11,300.00	10,910.00	11,040.00	10,669.53	22,756
2025-03-26	11,390.00	11,500.00	11,330.00	11,340.00	10,959.46	26,350
2025-03-25	11,680.00	11,790.00	11,270.00	11,350.00	10,969.13	57,824
2025-03-24	11,100.00	11,440.00	11,000.00	11,330.00	10,949.80	38,560
2025-03-21	11,170.00	11,170.00	10,970.00	11,100.00	10,727.52	15,114
2025-03-20	11,170.00	11,200.00	11,030.00	11,160.00	10,785.50	32,707
2025-03-19	11,100.00	11,150.00	10,960.00	11,140.00	10,766.17	20,273
2025-03-18	10,950.00	11,100.00	10,900.00	11,100.00	10,727.52	19,157
2025-03-17	10,750.00	10,960.00	10,750.00	10,950.00	10,582.55	20,841
2025-03-14	10,650.00	10,890.00	10,600.00	10,740.00	10,379.60	14,842
2025-03-13	10,980.00	11,100.00	10,650.00	10,650.00	10,292.62	38,025
2025-03-12	10,850.00	11,250.00	10,830.00	11,010.00	10,640.54	24,763
2025-03-11	10,660.00	10,890.00	10,550.00	10,830.00	10,466.58	22,978
2025-03-10	10,760.00	10,990.00	10,640.00	10,980.00	10,611.54	18,412
2025-03-07	10,600.00	10,830.00	10,600.00	10,720.00	10,360.27	12,408
2025-03-06	10,830.00	10,980.00	10,710.00	10,740.00	10,379.60	15,231
2025-03-05	10,650.00	10,830.00	10,590.00	10,830.00	10,466.58	20,520
2025-03-04	10,470.00	10,850.00	10,360.00	10,640.00	10,282.95	24,533
2025-02-28	10,800.00	10,850.00	10,310.00	10,470.00	10,118.66	40,050
2025-02-27	10,930.00	10,950.00	10,670.00	10,900.00	10,534.23	17,233
2025-02-26	10,720.00	10,930.00	10,610.00	10,930.00	10,563.22	23,782
2025-02-25	10,530.00	10,750.00	10,500.00	10,650.00	10,292.62	18,653
2025-02-24	10,450.00	10,820.00	10,300.00	10,610.00	10,253.96	28,924
2025-02-21	10,190.00	10,510.00	10,140.00	10,510.00	10,157.32	37,688
2025-02-20	10,130.00	10,140.00	10,050.00	10,110.00	9,770.74	26,560
2025-02-19	10,130.00	10,150.00	10,030.00	10,090.00	9,751.41	31,348
2025-02-18	10,010.00	10,150.00	10,010.00	10,110.00	9,770.74	30,336
2025-02-17	10,180.00	10,190.00	10,060.00	10,110.00	9,770.74	12,351
2025-02-14	10,250.00	10,270.00	10,150.00	10,180.00	9,838.39	13,878
2025-02-13	10,080.00	10,310.00	10,080.00	10,250.00	9,906.04	17,183
2025-02-12	10,250.00	10,250.00	10,050.00	10,080.00	9,741.75	19,361
2025-02-11	10,250.00	10,270.00	10,100.00	10,150.00	9,809.40	10,168
2025-02-10	10,250.00	10,250.00	9,950.00	10,200.00	9,857.72	26,014
2025-02-07	10,050.00	10,230.00	10,030.00	10,200.00	9,857.72	17,610
2025-02-06	10,040.00	10,050.00	9,960.00	10,050.00	9,712.75	14,800
2025-02-05	10,020.00	10,060.00	9,950.00	10,050.00	9,712.75	7,595
2025-02-04	9,910.00	10,110.00	9,910.00	10,000.00	9,664.43	10,958
2025-02-03	10,030.00	10,040.00	9,800.00	10,020.00	9,683.76	40,038
2025-01-31	9,990.00	10,050.00	9,930.00	10,040.00	9,703.09	7,856
2025-01-24	9,930.00	10,010.00	9,840.00	9,990.00	9,654.77	28,353
2025-01-23	9,990.00	9,990.00	9,920.00	9,930.00	9,596.78	8,164

← NewerPage 7 of 21 · 1,226 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.