P&H Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 6,130.00 | 7,070.00 | 6,130.00 | 6,750.00 | 6,750.00 | 864,733 |
| 2026-04-21 | 5,900.00 | 6,210.00 | 5,780.00 | 6,110.00 | 6,110.00 | 161,512 |
| 2026-04-20 | 5,950.00 | 6,030.00 | 5,800.00 | 5,890.00 | 5,890.00 | 113,304 |
| 2026-04-17 | 5,470.00 | 5,900.00 | 5,440.00 | 5,830.00 | 5,830.00 | 237,787 |
| 2026-04-16 | 5,450.00 | 5,640.00 | 5,350.00 | 5,460.00 | 5,460.00 | 93,204 |
| 2026-04-15 | 5,190.00 | 5,460.00 | 5,150.00 | 5,430.00 | 5,430.00 | 126,543 |
| 2026-04-14 | 5,260.00 | 5,290.00 | 5,200.00 | 5,220.00 | 5,220.00 | 45,593 |
| 2026-04-13 | 5,090.00 | 5,250.00 | 5,030.00 | 5,240.00 | 5,240.00 | 75,852 |
| 2026-04-10 | 4,945.00 | 5,230.00 | 4,940.00 | 5,140.00 | 5,140.00 | 94,497 |
| 2026-04-09 | 4,770.00 | 5,360.00 | 4,735.00 | 4,950.00 | 4,950.00 | 641,520 |
| 2026-04-08 | 4,650.00 | 4,820.00 | 4,650.00 | 4,770.00 | 4,770.00 | 21,848 |
| 2026-04-07 | 4,670.00 | 4,700.00 | 4,555.00 | 4,645.00 | 4,645.00 | 22,245 |
| 2026-04-06 | 4,560.00 | 4,865.00 | 4,550.00 | 4,645.00 | 4,645.00 | 56,514 |
| 2026-04-03 | 4,645.00 | 4,770.00 | 4,485.00 | 4,535.00 | 4,535.00 | 65,026 |
| 2026-04-02 | 4,850.00 | 4,855.00 | 4,500.00 | 4,590.00 | 4,590.00 | 52,777 |
| 2026-04-01 | 4,790.00 | 4,865.00 | 4,690.00 | 4,805.00 | 4,805.00 | 59,437 |
| 2026-03-31 | 4,825.00 | 4,825.00 | 4,650.00 | 4,725.00 | 4,725.00 | 60,278 |
| 2026-03-30 | 4,900.00 | 5,010.00 | 4,765.00 | 4,825.00 | 4,825.00 | 38,230 |
| 2026-03-27 | 5,070.00 | 5,070.00 | 4,885.00 | 5,020.00 | 5,020.00 | 24,431 |
| 2026-03-26 | 5,190.00 | 5,190.00 | 5,000.00 | 5,000.00 | 5,000.00 | 27,062 |
| 2026-03-25 | 4,995.00 | 5,220.00 | 4,910.00 | 5,190.00 | 5,190.00 | 53,905 |
| 2026-03-24 | 4,875.00 | 5,040.00 | 4,800.00 | 4,900.00 | 4,900.00 | 23,352 |
| 2026-03-23 | 5,010.00 | 5,010.00 | 4,700.00 | 4,870.00 | 4,870.00 | 28,613 |
| 2026-03-20 | 4,955.00 | 5,340.00 | 4,955.00 | 5,030.00 | 5,030.00 | 118,564 |
| 2026-03-19 | 4,880.00 | 5,080.00 | 4,790.00 | 4,935.00 | 4,935.00 | 72,993 |
| 2026-03-18 | 4,900.00 | 4,940.00 | 4,830.00 | 4,905.00 | 4,905.00 | 24,765 |
| 2026-03-17 | 4,800.00 | 4,900.00 | 4,780.00 | 4,895.00 | 4,895.00 | 16,852 |
| 2026-03-16 | 4,740.00 | 4,830.00 | 4,635.00 | 4,800.00 | 4,800.00 | 18,580 |
| 2026-03-13 | 4,800.00 | 4,860.00 | 4,700.00 | 4,830.00 | 4,830.00 | 8,268 |
| 2026-03-12 | 4,915.00 | 4,915.00 | 4,750.00 | 4,825.00 | 4,825.00 | 19,837 |
| 2026-03-11 | 4,755.00 | 4,920.00 | 4,720.00 | 4,865.00 | 4,865.00 | 27,926 |
| 2026-03-10 | 4,560.00 | 4,850.00 | 4,560.00 | 4,755.00 | 4,755.00 | 26,818 |
| 2026-03-09 | 4,805.00 | 4,805.00 | 4,450.00 | 4,515.00 | 4,515.00 | 69,483 |
| 2026-03-06 | 4,705.00 | 4,860.00 | 4,660.00 | 4,860.00 | 4,860.00 | 40,799 |
| 2026-03-05 | 4,555.00 | 4,840.00 | 4,540.00 | 4,805.00 | 4,805.00 | 42,991 |
| 2026-03-04 | 4,760.00 | 4,900.00 | 4,255.00 | 4,360.00 | 4,360.00 | 136,585 |
| 2026-03-03 | 4,985.00 | 5,120.00 | 4,845.00 | 4,910.00 | 4,910.00 | 87,930 |
| 2026-02-27 | 5,160.00 | 5,200.00 | 5,010.00 | 5,030.00 | 5,030.00 | 51,656 |
| 2026-02-26 | 5,330.00 | 5,330.00 | 5,160.00 | 5,160.00 | 5,160.00 | 42,313 |
| 2026-02-25 | 5,370.00 | 5,450.00 | 5,260.00 | 5,330.00 | 5,330.00 | 98,028 |
| 2026-02-24 | 5,290.00 | 5,470.00 | 5,190.00 | 5,360.00 | 5,360.00 | 137,368 |
| 2026-02-23 | 5,220.00 | 5,360.00 | 5,210.00 | 5,290.00 | 5,290.00 | 78,677 |
| 2026-02-20 | 5,160.00 | 5,260.00 | 5,100.00 | 5,190.00 | 5,190.00 | 57,612 |
| 2026-02-19 | 5,050.00 | 5,170.00 | 5,030.00 | 5,160.00 | 5,160.00 | 44,067 |
| 2026-02-13 | 5,120.00 | 5,200.00 | 5,030.00 | 5,050.00 | 5,050.00 | 31,623 |
| 2026-02-12 | 5,200.00 | 5,230.00 | 5,060.00 | 5,180.00 | 5,180.00 | 45,418 |
| 2026-02-11 | 5,170.00 | 5,180.00 | 5,030.00 | 5,180.00 | 5,180.00 | 40,773 |
| 2026-02-10 | 5,100.00 | 5,150.00 | 5,050.00 | 5,100.00 | 5,100.00 | 29,397 |
| 2026-02-09 | 4,950.00 | 5,150.00 | 4,950.00 | 5,100.00 | 5,100.00 | 52,406 |
| 2026-02-06 | 5,000.00 | 5,190.00 | 4,755.00 | 4,945.00 | 4,945.00 | 58,350 |
| 2026-02-05 | 5,060.00 | 5,100.00 | 4,975.00 | 5,010.00 | 5,010.00 | 31,155 |
| 2026-02-04 | 4,915.00 | 5,050.00 | 4,725.00 | 5,040.00 | 5,040.00 | 43,227 |
| 2026-02-03 | 5,040.00 | 5,040.00 | 4,905.00 | 4,995.00 | 4,995.00 | 47,149 |
| 2026-02-02 | 5,010.00 | 5,040.00 | 4,900.00 | 4,905.00 | 4,905.00 | 68,986 |
| 2026-01-30 | 5,200.00 | 5,200.00 | 4,980.00 | 5,020.00 | 5,020.00 | 71,133 |
| 2026-01-29 | 5,100.00 | 5,210.00 | 4,970.00 | 5,100.00 | 5,100.00 | 85,309 |
| 2026-01-28 | 5,210.00 | 5,210.00 | 5,080.00 | 5,100.00 | 5,100.00 | 49,074 |
| 2026-01-27 | 5,200.00 | 5,200.00 | 5,110.00 | 5,160.00 | 5,160.00 | 30,364 |
| 2026-01-26 | 5,150.00 | 5,210.00 | 5,070.00 | 5,210.00 | 5,210.00 | 53,205 |
| 2026-01-23 | 5,070.00 | 5,170.00 | 5,040.00 | 5,110.00 | 5,110.00 | 24,848 |
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.