PHA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 9,930.00 | 10,000.00 | 9,920.00 | 9,980.00 | 9,645.10 | 26,713 |
| 2025-01-21 | 10,080.00 | 10,100.00 | 9,820.00 | 9,930.00 | 9,596.78 | 35,169 |
| 2025-01-20 | 10,260.00 | 10,260.00 | 10,000.00 | 10,080.00 | 9,741.75 | 6,229 |
| 2025-01-17 | 10,190.00 | 10,300.00 | 10,170.00 | 10,230.00 | 9,886.71 | 9,135 |
| 2025-01-16 | 10,290.00 | 10,290.00 | 10,140.00 | 10,220.00 | 9,877.05 | 8,392 |
| 2025-01-15 | 10,360.00 | 10,360.00 | 10,110.00 | 10,280.00 | 9,935.03 | 13,423 |
| 2025-01-14 | 10,020.00 | 10,270.00 | 9,970.00 | 10,250.00 | 9,906.04 | 15,786 |
| 2025-01-13 | 10,030.00 | 10,140.00 | 9,950.00 | 9,990.00 | 9,654.77 | 21,298 |
| 2025-01-10 | 9,970.00 | 10,120.00 | 9,930.00 | 10,090.00 | 9,751.41 | 7,574 |
| 2025-01-09 | 10,010.00 | 10,120.00 | 9,920.00 | 9,970.00 | 9,635.44 | 14,069 |
| 2025-01-08 | 9,970.00 | 9,980.00 | 9,860.00 | 9,980.00 | 9,645.10 | 9,589 |
| 2025-01-07 | 10,040.00 | 10,060.00 | 9,970.00 | 9,970.00 | 9,635.44 | 11,620 |
| 2025-01-06 | 9,980.00 | 10,000.00 | 9,930.00 | 9,980.00 | 9,645.10 | 22,905 |
| 2025-01-03 | 10,000.00 | 10,040.00 | 9,940.00 | 9,980.00 | 9,645.10 | 17,775 |
| 2025-01-02 | 10,050.00 | 10,050.00 | 9,850.00 | 9,990.00 | 9,654.77 | 14,751 |
| 2024-12-30 | 10,320.00 | 10,320.00 | 10,010.00 | 10,060.00 | 9,722.42 | 11,310 |
| 2024-12-27 | 9,950.00 | 10,180.00 | 9,930.00 | 10,180.00 | 9,838.39 | 33,704 |
| 2024-12-26 | 10,010.00 | 10,510.00 | 10,000.00 | 10,120.00 | 9,442.15 | 32,877 |
| 2024-12-24 | 10,040.00 | 10,040.00 | 9,920.00 | 9,990.00 | 9,320.86 | 18,268 |
| 2024-12-23 | 9,900.00 | 10,070.00 | 9,870.00 | 10,000.00 | 9,330.19 | 12,896 |
| 2024-12-20 | 9,850.00 | 9,960.00 | 9,760.00 | 9,900.00 | 9,236.88 | 23,439 |
| 2024-12-19 | 9,860.00 | 9,890.00 | 9,770.00 | 9,870.00 | 9,208.89 | 17,575 |
| 2024-12-18 | 9,940.00 | 10,020.00 | 9,890.00 | 9,940.00 | 9,274.20 | 33,996 |
| 2024-12-17 | 9,920.00 | 10,050.00 | 9,830.00 | 9,940.00 | 9,274.20 | 14,013 |
| 2024-12-16 | 10,090.00 | 10,090.00 | 9,850.00 | 9,910.00 | 9,246.21 | 17,674 |
| 2024-12-13 | 9,860.00 | 10,050.00 | 9,850.00 | 10,020.00 | 9,348.85 | 9,987 |
| 2024-12-12 | 10,000.00 | 10,130.00 | 9,810.00 | 9,870.00 | 9,208.89 | 31,561 |
| 2024-12-11 | 9,680.00 | 10,000.00 | 9,640.00 | 10,000.00 | 9,330.19 | 15,868 |
| 2024-12-10 | 9,370.00 | 9,690.00 | 9,340.00 | 9,680.00 | 9,031.62 | 11,431 |
| 2024-12-09 | 9,780.00 | 9,930.00 | 9,330.00 | 9,330.00 | 8,705.06 | 81,584 |
| 2024-12-06 | 9,890.00 | 9,990.00 | 9,680.00 | 9,960.00 | 9,292.86 | 33,581 |
| 2024-12-05 | 9,880.00 | 9,990.00 | 9,810.00 | 9,900.00 | 9,236.88 | 29,808 |
| 2024-12-04 | 10,000.00 | 10,040.00 | 9,760.00 | 9,880.00 | 9,218.22 | 33,364 |
| 2024-12-03 | 10,080.00 | 10,080.00 | 9,950.00 | 10,060.00 | 9,386.17 | 23,950 |
| 2024-12-02 | 10,500.00 | 10,500.00 | 9,940.00 | 10,060.00 | 9,386.17 | 27,093 |
| 2024-11-29 | 10,400.00 | 10,590.00 | 10,300.00 | 10,420.00 | 9,722.05 | 50,158 |
| 2024-11-28 | 10,120.00 | 10,420.00 | 9,930.00 | 10,340.00 | 9,647.41 | 36,868 |
| 2024-11-27 | 9,640.00 | 10,160.00 | 9,510.00 | 9,990.00 | 9,320.86 | 47,025 |
| 2024-11-26 | 9,510.00 | 9,600.00 | 9,460.00 | 9,570.00 | 8,928.99 | 10,360 |
| 2024-11-25 | 9,370.00 | 9,550.00 | 9,370.00 | 9,500.00 | 8,863.68 | 12,308 |
| 2024-11-22 | 9,450.00 | 9,510.00 | 9,330.00 | 9,370.00 | 8,742.38 | 13,384 |
| 2024-11-21 | 9,650.00 | 9,670.00 | 9,410.00 | 9,440.00 | 8,807.70 | 10,247 |
| 2024-11-20 | 9,450.00 | 9,700.00 | 9,450.00 | 9,660.00 | 9,012.96 | 18,848 |
| 2024-11-19 | 9,600.00 | 9,600.00 | 9,420.00 | 9,540.00 | 8,901.00 | 9,578 |
| 2024-11-18 | 9,370.00 | 9,640.00 | 9,350.00 | 9,600.00 | 8,956.98 | 15,227 |
| 2024-11-15 | 9,280.00 | 9,400.00 | 9,050.00 | 9,370.00 | 8,742.38 | 35,489 |
| 2024-11-14 | 9,300.00 | 9,400.00 | 9,110.00 | 9,280.00 | 8,658.41 | 32,766 |
| 2024-11-13 | 9,490.00 | 9,550.00 | 9,300.00 | 9,300.00 | 8,677.07 | 27,654 |
| 2024-11-12 | 9,810.00 | 9,820.00 | 9,500.00 | 9,580.00 | 8,938.32 | 38,980 |
| 2024-11-11 | 10,150.00 | 10,150.00 | 9,600.00 | 9,820.00 | 9,162.24 | 37,508 |
| 2024-11-08 | 10,010.00 | 10,150.00 | 9,910.00 | 9,930.00 | 9,264.87 | 82,453 |
| 2024-11-07 | 9,990.00 | 10,030.00 | 9,890.00 | 9,990.00 | 9,320.86 | 18,977 |
| 2024-11-06 | 10,030.00 | 10,030.00 | 9,960.00 | 9,990.00 | 9,320.86 | 32,655 |
| 2024-11-05 | 10,010.00 | 10,060.00 | 9,920.00 | 10,030.00 | 9,358.18 | 16,679 |
| 2024-11-04 | 10,000.00 | 10,030.00 | 9,920.00 | 10,010.00 | 9,339.52 | 13,053 |
| 2024-11-01 | 9,880.00 | 10,010.00 | 9,810.00 | 10,010.00 | 9,339.52 | 10,747 |
| 2024-10-31 | 10,040.00 | 10,040.00 | 9,850.00 | 9,900.00 | 9,236.88 | 10,044 |
| 2024-10-30 | 10,040.00 | 10,060.00 | 9,950.00 | 10,050.00 | 9,376.84 | 15,442 |
| 2024-10-29 | 10,260.00 | 10,260.00 | 10,000.00 | 10,090.00 | 9,414.16 | 24,727 |
| 2024-10-28 | 10,230.00 | 10,270.00 | 10,170.00 | 10,260.00 | 9,572.77 | 12,192 |
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.