P&H Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 15,290.00 | 15,290.00 | 14,640.00 | 15,150.00 | 14,523.32 | 28,480 |
| 2024-07-25 | 14,190.00 | 15,400.00 | 14,010.00 | 15,150.00 | 14,523.32 | 125,565 |
| 2024-07-24 | 15,050.00 | 15,050.00 | 14,540.00 | 14,620.00 | 14,015.24 | 70,607 |
| 2024-07-23 | 15,370.00 | 15,720.00 | 14,840.00 | 14,910.00 | 14,293.25 | 93,982 |
| 2024-07-22 | 16,200.00 | 16,210.00 | 15,210.00 | 15,470.00 | 14,830.08 | 73,231 |
| 2024-07-19 | 16,500.00 | 16,620.00 | 16,060.00 | 16,120.00 | 15,453.20 | 46,890 |
| 2024-07-18 | 17,500.00 | 17,500.00 | 16,230.00 | 16,650.00 | 15,961.27 | 137,654 |
| 2024-07-17 | 18,010.00 | 18,010.00 | 17,500.00 | 17,500.00 | 16,776.11 | 27,428 |
| 2024-07-16 | 18,440.00 | 18,450.00 | 17,700.00 | 18,010.00 | 17,265.02 | 35,442 |
| 2024-07-15 | 18,100.00 | 18,650.00 | 18,030.00 | 18,280.00 | 17,523.85 | 38,870 |
| 2024-07-12 | 18,380.00 | 18,400.00 | 18,020.00 | 18,110.00 | 17,360.88 | 40,094 |
| 2024-07-11 | 17,650.00 | 18,380.00 | 17,560.00 | 18,210.00 | 17,456.74 | 119,874 |
| 2024-07-10 | 17,690.00 | 17,690.00 | 17,240.00 | 17,550.00 | 16,824.04 | 34,871 |
| 2024-07-09 | 17,600.00 | 17,800.00 | 17,190.00 | 17,580.00 | 16,852.80 | 41,032 |
| 2024-07-08 | 17,920.00 | 18,070.00 | 17,500.00 | 17,630.00 | 16,900.73 | 49,110 |
| 2024-07-05 | 18,330.00 | 18,480.00 | 17,910.00 | 17,920.00 | 17,178.74 | 64,582 |
| 2024-07-04 | 18,700.00 | 18,830.00 | 18,250.00 | 18,330.00 | 17,571.78 | 39,757 |
| 2024-07-03 | 19,410.00 | 19,410.00 | 18,500.00 | 18,790.00 | 18,012.75 | 67,911 |
| 2024-07-02 | 19,520.00 | 19,570.00 | 18,840.00 | 19,500.00 | 18,693.38 | 101,085 |
| 2024-07-01 | 19,600.00 | 19,800.00 | 19,230.00 | 19,550.00 | 18,741.31 | 110,452 |
| 2024-06-28 | 18,530.00 | 19,690.00 | 18,530.00 | 19,420.00 | 18,616.69 | 159,815 |
| 2024-06-27 | 18,800.00 | 19,110.00 | 18,620.00 | 18,680.00 | 17,907.30 | 135,019 |
| 2024-06-26 | 17,990.00 | 18,910.00 | 17,690.00 | 18,760.00 | 17,983.99 | 141,557 |
| 2024-06-25 | 18,240.00 | 18,240.00 | 17,310.00 | 17,780.00 | 17,044.53 | 52,532 |
| 2024-06-24 | 17,040.00 | 18,340.00 | 17,040.00 | 17,950.00 | 17,207.50 | 95,391 |
| 2024-06-21 | 17,610.00 | 17,610.00 | 17,100.00 | 17,140.00 | 16,431.00 | 33,052 |
| 2024-06-20 | 16,800.00 | 17,780.00 | 16,550.00 | 17,610.00 | 16,881.56 | 100,076 |
| 2024-06-19 | 17,100.00 | 17,190.00 | 16,500.00 | 16,620.00 | 15,932.51 | 43,601 |
| 2024-06-18 | 16,750.00 | 17,100.00 | 16,710.00 | 16,710.00 | 16,018.79 | 42,751 |
| 2024-06-17 | 16,910.00 | 17,000.00 | 16,660.00 | 16,800.00 | 16,105.07 | 38,647 |
| 2024-06-14 | 16,950.00 | 17,110.00 | 16,690.00 | 17,000.00 | 16,296.79 | 43,093 |
| 2024-06-13 | 17,470.00 | 17,550.00 | 16,930.00 | 17,050.00 | 16,344.73 | 50,152 |
| 2024-06-12 | 17,350.00 | 18,900.00 | 17,170.00 | 17,280.00 | 16,565.21 | 238,445 |
| 2024-06-11 | 17,610.00 | 18,040.00 | 16,600.00 | 16,780.00 | 16,085.89 | 162,231 |
| 2024-06-10 | 18,110.00 | 18,150.00 | 17,430.00 | 18,060.00 | 17,312.95 | 102,281 |
| 2024-06-07 | 18,220.00 | 18,310.00 | 17,700.00 | 18,100.00 | 17,351.29 | 71,105 |
| 2024-06-05 | 18,400.00 | 18,450.00 | 18,060.00 | 18,210.00 | 17,456.74 | 37,009 |
| 2024-06-04 | 18,250.00 | 18,500.00 | 18,160.00 | 18,210.00 | 17,456.74 | 44,719 |
| 2024-06-03 | 18,820.00 | 19,020.00 | 18,270.00 | 18,460.00 | 17,696.40 | 74,463 |
| 2024-05-31 | 19,200.00 | 19,200.00 | 18,630.00 | 19,030.00 | 18,242.82 | 46,519 |
| 2024-05-30 | 18,600.00 | 19,320.00 | 18,560.00 | 18,980.00 | 18,194.89 | 51,590 |
| 2024-05-29 | 19,230.00 | 19,230.00 | 18,660.00 | 18,670.00 | 17,897.71 | 52,362 |
| 2024-05-28 | 18,870.00 | 19,320.00 | 18,760.00 | 19,230.00 | 18,434.55 | 91,285 |
| 2024-05-27 | 18,550.00 | 18,800.00 | 18,230.00 | 18,800.00 | 18,022.34 | 57,647 |
| 2024-05-24 | 18,900.00 | 19,060.00 | 18,300.00 | 18,540.00 | 17,773.09 | 73,565 |
| 2024-05-23 | 18,150.00 | 18,790.00 | 18,040.00 | 18,670.00 | 17,897.71 | 59,797 |
| 2024-05-22 | 18,350.00 | 18,970.00 | 18,190.00 | 18,300.00 | 17,543.02 | 58,224 |
| 2024-05-21 | 18,350.00 | 19,080.00 | 18,250.00 | 18,460.00 | 17,696.40 | 111,090 |
| 2024-05-20 | 17,640.00 | 18,560.00 | 17,410.00 | 18,450.00 | 17,686.81 | 100,778 |
| 2024-05-17 | 18,000.00 | 18,010.00 | 17,640.00 | 17,650.00 | 16,919.91 | 40,426 |
| 2024-05-16 | 18,310.00 | 18,490.00 | 17,820.00 | 18,000.00 | 17,255.43 | 64,417 |
| 2024-05-14 | 17,240.00 | 18,170.00 | 17,110.00 | 18,130.00 | 17,380.05 | 148,380 |
| 2024-05-13 | 17,230.00 | 17,410.00 | 17,010.00 | 17,100.00 | 16,392.66 | 39,550 |
| 2024-05-10 | 17,280.00 | 17,350.00 | 17,000.00 | 17,220.00 | 16,507.69 | 69,533 |
| 2024-05-09 | 17,850.00 | 17,890.00 | 17,180.00 | 17,220.00 | 16,507.69 | 104,999 |
| 2024-05-08 | 18,070.00 | 18,100.00 | 17,100.00 | 17,480.00 | 16,756.94 | 170,265 |
| 2024-05-07 | 17,400.00 | 18,270.00 | 17,400.00 | 17,900.00 | 17,159.57 | 232,647 |
| 2024-05-03 | 17,490.00 | 17,490.00 | 16,690.00 | 16,820.00 | 16,124.24 | 103,618 |
| 2024-05-02 | 15,950.00 | 17,130.00 | 15,950.00 | 16,820.00 | 16,124.24 | 100,403 |
| 2024-04-30 | 16,050.00 | 16,140.00 | 15,770.00 | 16,130.00 | 15,462.78 | 30,795 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.