PHA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 10,210.00 | 10,280.00 | 10,120.00 | 10,220.00 | 9,535.45 | 19,697 |
| 2024-10-24 | 10,130.00 | 10,400.00 | 10,120.00 | 10,180.00 | 9,498.13 | 37,865 |
| 2024-10-23 | 10,070.00 | 10,130.00 | 9,890.00 | 10,130.00 | 9,451.48 | 20,841 |
| 2024-10-22 | 10,090.00 | 10,100.00 | 9,950.00 | 10,000.00 | 9,330.19 | 42,669 |
| 2024-10-21 | 10,060.00 | 10,150.00 | 9,980.00 | 10,090.00 | 9,414.16 | 48,150 |
| 2024-10-18 | 10,290.00 | 10,290.00 | 10,050.00 | 10,110.00 | 9,432.82 | 19,500 |
| 2024-10-17 | 10,310.00 | 10,380.00 | 10,060.00 | 10,290.00 | 9,600.76 | 54,937 |
| 2024-10-16 | 10,420.00 | 10,420.00 | 10,230.00 | 10,300.00 | 9,610.09 | 27,369 |
| 2024-10-15 | 10,450.00 | 10,450.00 | 10,260.00 | 10,420.00 | 9,722.05 | 26,933 |
| 2024-10-14 | 10,340.00 | 10,400.00 | 10,200.00 | 10,390.00 | 9,694.06 | 42,694 |
| 2024-10-11 | 10,120.00 | 10,300.00 | 10,050.00 | 10,300.00 | 9,610.09 | 30,216 |
| 2024-10-10 | 10,230.00 | 10,330.00 | 10,080.00 | 10,100.00 | 9,423.49 | 13,466 |
| 2024-10-08 | 10,200.00 | 10,230.00 | 10,000.00 | 10,210.00 | 9,526.12 | 17,317 |
| 2024-10-07 | 10,070.00 | 10,220.00 | 9,960.00 | 10,200.00 | 9,516.79 | 17,246 |
| 2024-10-04 | 9,880.00 | 9,990.00 | 9,810.00 | 9,970.00 | 9,302.19 | 8,188 |
| 2024-10-02 | 9,910.00 | 9,950.00 | 9,780.00 | 9,860.00 | 9,199.56 | 21,807 |
| 2024-09-30 | 10,150.00 | 10,160.00 | 9,990.00 | 10,010.00 | 9,339.52 | 29,910 |
| 2024-09-27 | 10,170.00 | 10,240.00 | 10,100.00 | 10,140.00 | 9,460.81 | 15,806 |
| 2024-09-26 | 10,030.00 | 10,170.00 | 10,020.00 | 10,170.00 | 9,488.80 | 15,746 |
| 2024-09-25 | 10,130.00 | 10,200.00 | 9,990.00 | 9,990.00 | 9,320.86 | 21,275 |
| 2024-09-24 | 9,950.00 | 10,090.00 | 9,930.00 | 10,070.00 | 9,395.50 | 19,781 |
| 2024-09-23 | 10,000.00 | 10,070.00 | 9,920.00 | 9,950.00 | 9,283.53 | 39,177 |
| 2024-09-20 | 10,000.00 | 10,130.00 | 10,000.00 | 10,050.00 | 9,376.84 | 28,903 |
| 2024-09-19 | 10,050.00 | 10,090.00 | 9,780.00 | 9,940.00 | 9,274.20 | 72,398 |
| 2024-09-13 | 9,810.00 | 10,100.00 | 9,810.00 | 10,050.00 | 9,376.84 | 50,851 |
| 2024-09-12 | 9,710.00 | 9,900.00 | 9,700.00 | 9,760.00 | 9,106.26 | 50,028 |
| 2024-09-11 | 9,810.00 | 9,850.00 | 9,670.00 | 9,710.00 | 9,059.61 | 38,857 |
| 2024-09-10 | 10,050.00 | 10,090.00 | 9,800.00 | 9,800.00 | 9,143.58 | 35,799 |
| 2024-09-09 | 9,640.00 | 10,160.00 | 9,630.00 | 10,050.00 | 9,376.84 | 35,876 |
| 2024-09-06 | 9,810.00 | 9,970.00 | 9,640.00 | 9,800.00 | 9,143.58 | 50,589 |
| 2024-09-05 | 9,970.00 | 9,980.00 | 9,840.00 | 9,900.00 | 9,236.88 | 33,648 |
| 2024-09-04 | 9,890.00 | 9,970.00 | 9,720.00 | 9,940.00 | 9,274.20 | 44,451 |
| 2024-09-03 | 10,090.00 | 10,120.00 | 9,990.00 | 10,060.00 | 9,386.17 | 17,290 |
| 2024-09-02 | 10,240.00 | 10,240.00 | 9,930.00 | 10,040.00 | 9,367.51 | 73,491 |
| 2024-08-30 | 10,270.00 | 10,380.00 | 10,230.00 | 10,230.00 | 9,544.78 | 54,974 |
| 2024-08-29 | 10,490.00 | 10,530.00 | 10,170.00 | 10,260.00 | 9,572.77 | 101,006 |
| 2024-08-28 | 10,670.00 | 10,700.00 | 10,270.00 | 10,500.00 | 9,796.69 | 79,620 |
| 2024-08-27 | 10,620.00 | 10,720.00 | 10,540.00 | 10,670.00 | 9,955.31 | 14,517 |
| 2024-08-26 | 10,760.00 | 10,790.00 | 10,580.00 | 10,700.00 | 9,983.30 | 40,725 |
| 2024-08-23 | 10,680.00 | 10,780.00 | 10,580.00 | 10,760.00 | 10,039.28 | 23,651 |
| 2024-08-22 | 10,910.00 | 10,910.00 | 10,700.00 | 10,730.00 | 10,011.29 | 42,039 |
| 2024-08-21 | 10,850.00 | 10,910.00 | 10,790.00 | 10,870.00 | 10,141.91 | 21,367 |
| 2024-08-20 | 10,780.00 | 10,980.00 | 10,770.00 | 10,870.00 | 10,141.91 | 36,259 |
| 2024-08-19 | 10,820.00 | 10,970.00 | 10,680.00 | 10,730.00 | 10,011.29 | 53,491 |
| 2024-08-16 | 11,210.00 | 11,220.00 | 10,790.00 | 10,840.00 | 10,113.92 | 127,217 |
| 2024-08-14 | 11,690.00 | 11,840.00 | 10,700.00 | 11,060.00 | 10,319.19 | 306,848 |
| 2024-08-13 | 11,300.00 | 11,780.00 | 11,160.00 | 11,570.00 | 10,795.02 | 95,016 |
| 2024-08-12 | 10,820.00 | 11,720.00 | 10,820.00 | 11,300.00 | 10,543.11 | 72,709 |
| 2024-08-09 | 10,380.00 | 10,930.00 | 10,380.00 | 10,800.00 | 10,076.60 | 75,071 |
| 2024-08-08 | 10,390.00 | 10,410.00 | 10,120.00 | 10,230.00 | 9,544.78 | 27,683 |
| 2024-08-07 | 10,100.00 | 10,500.00 | 10,100.00 | 10,440.00 | 9,740.71 | 44,408 |
| 2024-08-06 | 9,820.00 | 10,490.00 | 9,820.00 | 10,240.00 | 9,554.11 | 44,203 |
| 2024-08-05 | 11,200.00 | 11,200.00 | 9,790.00 | 9,810.00 | 9,152.91 | 174,240 |
| 2024-08-02 | 11,830.00 | 11,830.00 | 11,120.00 | 11,260.00 | 10,505.79 | 65,559 |
| 2024-08-01 | 11,870.00 | 11,980.00 | 11,840.00 | 11,880.00 | 11,084.26 | 10,390 |
| 2024-07-31 | 11,800.00 | 12,190.00 | 11,770.00 | 11,870.00 | 11,074.93 | 15,141 |
| 2024-07-30 | 11,770.00 | 11,850.00 | 11,660.00 | 11,800.00 | 11,009.62 | 41,058 |
| 2024-07-29 | 11,550.00 | 11,870.00 | 11,440.00 | 11,800.00 | 11,009.62 | 32,060 |
| 2024-07-26 | 11,330.00 | 11,500.00 | 11,100.00 | 11,420.00 | 10,655.07 | 106,709 |
| 2024-07-25 | 11,370.00 | 11,510.00 | 11,250.00 | 11,400.00 | 10,636.41 | 43,393 |
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.