Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 239890.KQ stock page

P&H Tech Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-213,205.003,440.003,205.003,375.003,375.0021,178
2026-07-203,490.003,510.003,300.003,300.003,300.0023,981
2026-07-163,400.003,490.003,375.003,490.003,490.009,141
2026-07-153,330.003,525.003,330.003,495.003,495.0012,538
2026-07-143,315.003,535.003,270.003,325.003,325.0079,046
2026-07-133,720.003,800.003,450.003,450.003,450.0027,617
2026-07-103,510.003,750.003,510.003,750.003,750.009,911
2026-07-093,400.003,610.003,400.003,535.003,535.0018,085
2026-07-083,830.003,850.003,495.003,535.003,535.0035,473
2026-07-073,925.003,985.003,805.003,860.003,860.0045,001
2026-07-063,745.003,980.003,745.003,925.003,925.0044,880
2026-07-033,575.003,755.003,455.003,745.003,745.0039,872
2026-07-023,625.003,755.003,545.003,575.003,575.0032,857
2026-07-013,615.003,795.003,605.003,750.003,750.0036,121
2026-06-303,450.003,660.003,450.003,645.003,645.0025,144
2026-06-293,210.003,525.003,210.003,515.003,515.0037,432
2026-06-263,440.003,460.003,150.003,235.003,235.0046,649
2026-06-253,345.003,490.003,345.003,465.003,465.0019,488
2026-06-243,385.003,475.003,310.003,340.003,340.0055,406
2026-06-233,660.003,670.003,300.003,375.003,375.0060,303
2026-06-223,600.003,690.003,520.003,690.003,690.0020,770
2026-06-193,830.003,835.003,540.003,685.003,685.0050,915
2026-06-184,060.004,060.003,780.003,855.003,855.0026,936
2026-06-174,100.004,190.004,010.004,090.004,090.0016,780
2026-06-164,175.004,175.003,900.004,100.004,100.0027,783
2026-06-154,075.004,125.003,830.004,125.004,125.0018,391
2026-06-123,810.004,095.003,800.004,075.004,075.0027,757
2026-06-113,660.003,845.003,550.003,810.003,810.0028,428
2026-06-103,760.003,800.003,535.003,690.003,690.0025,945
2026-06-093,420.004,000.003,420.003,800.003,800.0058,519
2026-06-083,505.003,780.003,400.003,470.003,470.0095,116
2026-06-053,985.003,990.003,695.003,800.003,800.0090,135
2026-06-044,070.004,145.003,930.003,985.003,985.0041,106
2026-06-024,170.004,195.003,940.004,030.004,030.0056,205
2026-06-014,595.004,595.004,070.004,200.004,200.00108,847
2026-05-294,815.004,865.004,420.004,475.004,475.0074,492
2026-05-284,510.004,900.004,415.004,855.004,855.00125,325
2026-05-274,810.004,810.004,330.004,465.004,465.00135,154
2026-05-265,090.005,100.004,775.004,780.004,780.0093,393
2026-05-224,810.005,060.004,810.005,030.005,030.0072,658
2026-05-214,875.005,080.004,795.004,805.004,805.0074,985
2026-05-205,120.005,150.004,840.004,850.004,850.0045,496
2026-05-195,300.005,320.004,990.005,160.005,160.0099,361
2026-05-185,620.005,670.005,300.005,330.005,330.00142,969
2026-05-156,030.006,100.005,530.005,770.005,770.00104,160
2026-05-145,520.005,990.005,350.005,920.005,920.00122,152
2026-05-135,410.005,600.005,290.005,510.005,510.0074,225
2026-05-125,780.005,780.005,310.005,520.005,520.00152,457
2026-05-115,690.005,970.005,560.005,810.005,810.00175,127
2026-05-085,870.005,880.005,590.005,690.005,690.0088,979
2026-05-076,140.006,140.005,770.005,860.005,860.00156,361
2026-05-066,150.006,160.005,920.006,150.006,150.0074,421
2026-05-046,310.006,360.006,080.006,150.006,150.0088,324
2026-04-306,400.006,560.006,150.006,190.006,190.0088,006
2026-04-296,630.006,630.006,370.006,410.006,410.0064,787
2026-04-286,640.006,700.006,440.006,630.006,630.00138,893
2026-04-276,690.006,780.006,490.006,640.006,640.00115,526
2026-04-246,600.006,710.006,450.006,560.006,560.00147,137
2026-04-236,760.006,800.006,290.006,610.006,610.00255,290
2026-04-226,130.007,070.006,130.006,750.006,750.00864,733
← NewerPage 2 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.