PHA Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10,450.00 | 12,150.00 | 10,450.00 | 11,840.00 | 11,840.00 | 89,425 |
| 2026-10-15 | 10,710.00 | 10,800.00 | 10,380.00 | 10,490.00 | 10,490.00 | 7,136 |
| 2026-10-14 | 10,990.00 | 11,150.00 | 10,710.00 | 10,860.00 | 10,860.00 | 21,159 |
| 2026-10-13 | 11,000.00 | 11,050.00 | 10,650.00 | 11,040.00 | 11,040.00 | 19,871 |
| 2026-10-12 | 11,210.00 | 11,220.00 | 11,030.00 | 11,060.00 | 11,060.00 | 23,893 |
| 2026-10-08 | 11,010.00 | 11,290.00 | 10,940.00 | 11,210.00 | 11,210.00 | 9,716 |
| 2026-10-07 | 11,250.00 | 11,250.00 | 10,900.00 | 11,060.00 | 11,060.00 | 28,456 |
| 2026-10-06 | 11,360.00 | 11,430.00 | 11,050.00 | 11,200.00 | 11,200.00 | 20,414 |
| 2026-10-02 | 11,450.00 | 11,450.00 | 11,230.00 | 11,340.00 | 11,340.00 | 25,372 |
| 2026-10-01 | 11,200.00 | 11,440.00 | 11,200.00 | 11,400.00 | 11,400.00 | 8,293 |
| 2026-09-30 | 11,410.00 | 11,410.00 | 11,210.00 | 11,230.00 | 11,230.00 | 9,667 |
| 2026-09-29 | 11,295.00 | 11,400.00 | 11,250.00 | 11,390.00 | 11,390.00 | 10,122 |
| 2026-09-28 | 11,110.00 | 11,340.00 | 11,110.00 | 11,300.00 | 11,300.00 | 20,410 |
| 2026-09-23 | 11,110.00 | 11,540.00 | 11,110.00 | 11,240.00 | 11,240.00 | 16,643 |
| 2026-09-22 | 11,170.00 | 11,340.00 | 11,010.00 | 11,250.00 | 11,250.00 | 23,987 |
| 2026-09-21 | 11,480.00 | 11,480.00 | 10,860.00 | 11,150.00 | 11,150.00 | 24,739 |
| 2026-09-18 | 11,150.00 | 11,220.00 | 11,070.00 | 11,220.00 | 11,220.00 | 10,433 |
Page 1 of 1 · 17 trading days
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.