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 |
| 2026-09-17 | 10,960.00 | 11,150.00 | 10,960.00 | 11,130.00 | 11,130.00 | 8,737 |
| 2026-09-16 | 10,930.00 | 11,030.00 | 10,810.00 | 10,920.00 | 10,920.00 | 11,648 |
| 2026-09-15 | 11,120.00 | 11,190.00 | 10,900.00 | 11,000.00 | 11,000.00 | 14,047 |
| 2026-09-14 | 11,450.00 | 11,470.00 | 11,150.00 | 11,170.00 | 11,170.00 | 12,516 |
| 2026-09-11 | 11,210.00 | 11,600.00 | 11,210.00 | 11,550.00 | 11,550.00 | 7,098 |
| 2026-09-10 | 11,100.00 | 11,620.00 | 11,070.00 | 11,410.00 | 11,410.00 | 6,969 |
| 2026-09-09 | 10,950.00 | 11,220.00 | 10,950.00 | 11,200.00 | 11,200.00 | 10,097 |
| 2026-09-08 | 11,150.00 | 11,180.00 | 11,010.00 | 11,030.00 | 11,030.00 | 16,147 |
| 2026-09-07 | 11,250.00 | 11,250.00 | 11,100.00 | 11,180.00 | 11,180.00 | 13,041 |
| 2026-09-04 | 11,200.00 | 11,250.00 | 10,920.00 | 11,180.00 | 11,180.00 | 18,345 |
| 2026-09-03 | 11,150.00 | 11,160.00 | 10,920.00 | 11,130.00 | 11,130.00 | 53,193 |
| 2026-09-02 | 11,130.00 | 11,280.00 | 10,720.00 | 11,160.00 | 11,160.00 | 11,800 |
| 2026-09-01 | 11,330.00 | 11,330.00 | 11,100.00 | 11,150.00 | 11,150.00 | 3,785 |
| 2026-08-31 | 11,170.00 | 11,330.00 | 10,940.00 | 11,330.00 | 11,330.00 | 17,344 |
| 2026-08-28 | 11,190.00 | 11,240.00 | 10,970.00 | 11,170.00 | 11,170.00 | 3,879 |
| 2026-08-27 | 11,120.00 | 11,230.00 | 10,980.00 | 11,110.00 | 11,110.00 | 17,472 |
| 2026-08-26 | 11,290.00 | 11,330.00 | 10,940.00 | 11,110.00 | 11,110.00 | 17,802 |
| 2026-08-25 | 10,950.00 | 11,290.00 | 10,910.00 | 11,250.00 | 11,250.00 | 10,075 |
| 2026-08-24 | 10,910.00 | 11,070.00 | 10,740.00 | 11,070.00 | 11,070.00 | 15,077 |
| 2026-08-21 | 10,940.00 | 10,940.00 | 10,600.00 | 10,740.00 | 10,740.00 | 15,566 |
| 2026-08-20 | 10,990.00 | 11,070.00 | 10,900.00 | 10,930.00 | 10,930.00 | 22,370 |
| 2026-08-19 | 11,190.00 | 11,190.00 | 10,840.00 | 10,960.00 | 10,960.00 | 13,453 |
| 2026-08-18 | 11,570.00 | 11,590.00 | 11,100.00 | 11,290.00 | 11,290.00 | 28,115 |
| 2026-08-14 | 11,250.00 | 11,550.00 | 11,080.00 | 11,550.00 | 11,550.00 | 9,665 |
| 2026-08-13 | 11,270.00 | 11,270.00 | 10,930.00 | 11,120.00 | 11,120.00 | 18,462 |
| 2026-08-12 | 11,150.00 | 11,180.00 | 11,050.00 | 11,180.00 | 11,180.00 | 6,188 |
| 2026-08-11 | 11,190.00 | 11,270.00 | 11,000.00 | 11,130.00 | 11,130.00 | 15,255 |
| 2026-08-10 | 11,080.00 | 11,230.00 | 10,960.00 | 11,190.00 | 11,190.00 | 13,866 |
| 2026-08-07 | 10,910.00 | 11,100.00 | 10,900.00 | 11,080.00 | 11,080.00 | 15,282 |
| 2026-08-06 | 11,440.00 | 11,440.00 | 10,950.00 | 11,080.00 | 11,080.00 | 19,447 |
| 2026-08-05 | 10,840.00 | 11,450.00 | 10,830.00 | 11,450.00 | 11,450.00 | 9,758 |
| 2026-08-04 | 10,970.00 | 11,020.00 | 10,540.00 | 10,840.00 | 10,840.00 | 27,358 |
| 2026-08-03 | 10,690.00 | 11,140.00 | 10,560.00 | 10,960.00 | 10,960.00 | 11,952 |
| 2026-07-31 | 10,230.00 | 10,700.00 | 10,200.00 | 10,700.00 | 10,700.00 | 18,533 |
| 2026-07-30 | 9,850.00 | 10,200.00 | 9,850.00 | 10,060.00 | 10,060.00 | 18,597 |
| 2026-07-29 | 10,440.00 | 10,540.00 | 9,730.00 | 10,010.00 | 10,010.00 | 37,442 |
| 2026-07-28 | 10,420.00 | 10,530.00 | 10,160.00 | 10,430.00 | 10,430.00 | 23,480 |
| 2026-07-27 | 10,590.00 | 10,830.00 | 10,560.00 | 10,590.00 | 10,590.00 | 10,945 |
| 2026-07-24 | 10,760.00 | 10,890.00 | 10,560.00 | 10,640.00 | 10,640.00 | 18,197 |
| 2026-07-23 | 10,700.00 | 10,970.00 | 10,670.00 | 10,880.00 | 10,880.00 | 13,604 |
| 2026-07-22 | 10,990.00 | 11,090.00 | 10,630.00 | 10,700.00 | 10,700.00 | 18,270 |
| 2026-07-21 | 10,790.00 | 10,980.00 | 10,560.00 | 10,760.00 | 10,760.00 | 13,939 |
| 2026-07-20 | 10,960.00 | 10,970.00 | 10,600.00 | 10,790.00 | 10,790.00 | 22,877 |
Page 1 of 2 · 120 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.