P&H Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-03 | 22,600.00 | 22,600.00 | 21,300.00 | 21,900.00 | 20,994.11 | 89,229 |
| 2023-11-02 | 22,800.00 | 22,800.00 | 21,900.00 | 22,600.00 | 21,665.15 | 88,361 |
| 2023-11-01 | 21,950.00 | 22,800.00 | 21,300.00 | 22,300.00 | 21,377.56 | 53,309 |
| 2023-10-31 | 21,950.00 | 22,000.00 | 21,200.00 | 21,550.00 | 20,658.58 | 35,391 |
| 2023-10-30 | 21,000.00 | 21,900.00 | 21,000.00 | 21,800.00 | 20,898.24 | 40,256 |
| 2023-10-27 | 21,700.00 | 21,950.00 | 20,950.00 | 21,300.00 | 20,418.92 | 57,395 |
| 2023-10-26 | 21,250.00 | 22,400.00 | 20,900.00 | 21,800.00 | 20,898.24 | 68,220 |
| 2023-10-25 | 22,750.00 | 23,000.00 | 22,100.00 | 22,250.00 | 21,329.63 | 47,523 |
| 2023-10-24 | 22,500.00 | 23,050.00 | 21,900.00 | 22,750.00 | 21,808.95 | 58,866 |
| 2023-10-23 | 22,100.00 | 22,900.00 | 21,700.00 | 22,450.00 | 21,521.35 | 165,618 |
| 2023-10-20 | 21,500.00 | 22,500.00 | 20,600.00 | 21,950.00 | 21,042.04 | 100,972 |
| 2023-10-19 | 21,900.00 | 22,300.00 | 21,300.00 | 21,950.00 | 21,042.04 | 77,501 |
| 2023-10-18 | 22,050.00 | 22,650.00 | 21,450.00 | 22,200.00 | 21,281.70 | 50,092 |
| 2023-10-17 | 21,500.00 | 22,800.00 | 21,450.00 | 22,050.00 | 21,137.90 | 140,303 |
| 2023-10-16 | 20,600.00 | 22,000.00 | 20,050.00 | 21,300.00 | 20,418.92 | 110,511 |
| 2023-10-13 | 21,250.00 | 21,650.00 | 20,350.00 | 21,000.00 | 20,131.33 | 97,698 |
| 2023-10-12 | 21,950.00 | 22,150.00 | 20,800.00 | 21,250.00 | 20,370.99 | 90,800 |
| 2023-10-11 | 21,450.00 | 22,150.00 | 21,200.00 | 21,900.00 | 20,994.11 | 56,645 |
| 2023-10-10 | 23,000.00 | 23,300.00 | 21,050.00 | 21,050.00 | 20,179.27 | 121,983 |
| 2023-10-06 | 22,200.00 | 23,350.00 | 21,600.00 | 22,850.00 | 21,904.81 | 106,496 |
| 2023-10-05 | 21,950.00 | 22,700.00 | 21,400.00 | 21,700.00 | 20,802.38 | 151,292 |
| 2023-10-04 | 22,300.00 | 22,800.00 | 21,250.00 | 21,750.00 | 20,850.31 | 99,710 |
| 2023-09-27 | 21,650.00 | 22,600.00 | 21,300.00 | 22,300.00 | 21,377.56 | 91,616 |
| 2023-09-26 | 23,450.00 | 23,450.00 | 21,950.00 | 21,950.00 | 21,042.04 | 107,371 |
| 2023-09-25 | 23,200.00 | 23,650.00 | 22,500.00 | 23,300.00 | 22,336.19 | 143,005 |
| 2023-09-22 | 21,150.00 | 23,450.00 | 21,000.00 | 23,000.00 | 22,048.60 | 278,749 |
| 2023-09-21 | 22,200.00 | 23,000.00 | 21,250.00 | 21,750.00 | 20,850.31 | 188,763 |
| 2023-09-20 | 21,500.00 | 23,150.00 | 21,500.00 | 22,750.00 | 21,808.95 | 288,977 |
| 2023-09-19 | 21,800.00 | 22,000.00 | 21,300.00 | 21,850.00 | 20,946.17 | 116,463 |
| 2023-09-18 | 20,750.00 | 21,950.00 | 20,400.00 | 21,800.00 | 20,898.24 | 245,022 |
| 2023-09-15 | 20,750.00 | 21,100.00 | 20,100.00 | 20,750.00 | 19,891.68 | 93,469 |
| 2023-09-14 | 19,900.00 | 21,150.00 | 19,810.00 | 20,800.00 | 19,939.61 | 284,353 |
| 2023-09-13 | 21,400.00 | 21,400.00 | 19,320.00 | 19,320.00 | 18,520.83 | 296,917 |
| 2023-09-12 | 19,480.00 | 20,650.00 | 19,400.00 | 20,400.00 | 19,556.15 | 123,304 |
| 2023-09-11 | 19,000.00 | 19,770.00 | 18,340.00 | 19,680.00 | 18,865.94 | 77,658 |
| 2023-09-08 | 18,960.00 | 19,360.00 | 18,600.00 | 18,720.00 | 17,945.65 | 58,508 |
| 2023-09-07 | 18,990.00 | 19,530.00 | 18,800.00 | 19,200.00 | 18,405.79 | 53,640 |
| 2023-09-06 | 19,410.00 | 19,710.00 | 18,900.00 | 19,270.00 | 18,472.90 | 64,824 |
| 2023-09-05 | 19,810.00 | 20,800.00 | 19,520.00 | 19,610.00 | 18,798.83 | 74,262 |
| 2023-09-04 | 19,780.00 | 20,050.00 | 19,420.00 | 20,000.00 | 19,172.70 | 74,973 |
| 2023-09-01 | 19,180.00 | 19,770.00 | 18,920.00 | 19,590.00 | 18,779.66 | 107,183 |
| 2023-08-31 | 19,500.00 | 19,850.00 | 18,750.00 | 18,990.00 | 18,204.48 | 108,656 |
| 2023-08-30 | 18,490.00 | 18,940.00 | 18,350.00 | 18,800.00 | 18,022.34 | 67,116 |
| 2023-08-29 | 17,530.00 | 18,400.00 | 17,320.00 | 18,180.00 | 17,427.98 | 100,028 |
| 2023-08-28 | 17,440.00 | 17,810.00 | 17,000.00 | 17,650.00 | 16,919.91 | 64,993 |
| 2023-08-25 | 17,600.00 | 17,900.00 | 17,260.00 | 17,440.00 | 16,718.59 | 61,105 |
| 2023-08-24 | 18,600.00 | 18,760.00 | 17,780.00 | 17,780.00 | 17,044.53 | 87,473 |
| 2023-08-23 | 18,760.00 | 18,760.00 | 18,150.00 | 18,600.00 | 17,830.61 | 54,455 |
| 2023-08-22 | 18,890.00 | 19,110.00 | 18,430.00 | 18,800.00 | 18,022.34 | 49,490 |
| 2023-08-21 | 19,060.00 | 19,060.00 | 18,430.00 | 18,640.00 | 17,868.96 | 50,381 |
| 2023-08-18 | 18,620.00 | 19,400.00 | 18,380.00 | 18,990.00 | 18,204.48 | 44,572 |
| 2023-08-17 | 17,830.00 | 19,150.00 | 17,830.00 | 18,990.00 | 18,204.48 | 86,933 |
| 2023-08-16 | 18,440.00 | 18,840.00 | 18,000.00 | 18,120.00 | 17,370.47 | 52,139 |
| 2023-08-14 | 18,940.00 | 19,090.00 | 18,270.00 | 18,470.00 | 17,705.99 | 66,201 |
| 2023-08-11 | 19,000.00 | 19,440.00 | 19,000.00 | 19,100.00 | 18,309.93 | 25,361 |
| 2023-08-10 | 19,330.00 | 19,800.00 | 18,820.00 | 18,920.00 | 18,137.37 | 65,298 |
| 2023-08-09 | 19,910.00 | 20,200.00 | 19,410.00 | 19,530.00 | 18,722.14 | 78,843 |
| 2023-08-08 | 19,900.00 | 20,400.00 | 19,420.00 | 19,730.00 | 18,913.87 | 52,104 |
| 2023-08-07 | 19,610.00 | 20,600.00 | 19,010.00 | 19,880.00 | 19,057.66 | 77,431 |
| 2023-08-04 | 19,500.00 | 19,650.00 | 18,600.00 | 19,500.00 | 18,693.38 | 115,050 |
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.