P&H Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 5,020.00 | 5,150.00 | 4,990.00 | 5,070.00 | 5,070.00 | 59,321 |
| 2026-01-21 | 4,995.00 | 5,090.00 | 4,930.00 | 5,030.00 | 5,030.00 | 50,443 |
| 2026-01-20 | 5,000.00 | 5,160.00 | 4,955.00 | 5,100.00 | 5,100.00 | 71,204 |
| 2026-01-19 | 4,990.00 | 5,070.00 | 4,960.00 | 5,000.00 | 5,000.00 | 69,706 |
| 2026-01-16 | 5,070.00 | 5,070.00 | 4,950.00 | 4,995.00 | 4,995.00 | 80,679 |
| 2026-01-15 | 4,925.00 | 5,080.00 | 4,920.00 | 5,040.00 | 5,040.00 | 116,868 |
| 2026-01-14 | 4,930.00 | 4,990.00 | 4,865.00 | 4,915.00 | 4,915.00 | 83,899 |
| 2026-01-13 | 4,910.00 | 4,990.00 | 4,840.00 | 4,915.00 | 4,915.00 | 189,826 |
| 2026-01-12 | 4,590.00 | 5,700.00 | 4,590.00 | 4,930.00 | 4,930.00 | 3,554,062 |
| 2026-01-09 | 4,675.00 | 4,675.00 | 4,580.00 | 4,590.00 | 4,590.00 | 22,489 |
| 2026-01-08 | 4,860.00 | 4,860.00 | 4,600.00 | 4,630.00 | 4,630.00 | 71,552 |
| 2026-01-07 | 4,950.00 | 4,950.00 | 4,695.00 | 4,765.00 | 4,765.00 | 34,197 |
| 2026-01-06 | 4,855.00 | 4,935.00 | 4,835.00 | 4,880.00 | 4,880.00 | 14,324 |
| 2026-01-05 | 4,855.00 | 4,945.00 | 4,825.00 | 4,885.00 | 4,885.00 | 16,197 |
| 2026-01-02 | 4,770.00 | 4,945.00 | 4,745.00 | 4,935.00 | 4,935.00 | 11,993 |
| 2025-12-30 | 4,755.00 | 4,805.00 | 4,700.00 | 4,805.00 | 4,805.00 | 20,039 |
| 2025-12-29 | 4,835.00 | 4,835.00 | 4,730.00 | 4,805.00 | 4,805.00 | 21,647 |
| 2025-12-26 | 4,925.00 | 4,925.00 | 4,820.00 | 4,835.00 | 4,635.00 | 14,256 |
| 2025-12-24 | 4,910.00 | 4,935.00 | 4,870.00 | 4,925.00 | 4,721.28 | 27,235 |
| 2025-12-23 | 4,980.00 | 5,020.00 | 4,910.00 | 4,910.00 | 4,706.90 | 27,915 |
| 2025-12-22 | 5,000.00 | 5,100.00 | 4,960.00 | 5,000.00 | 4,793.17 | 19,875 |
| 2025-12-19 | 5,040.00 | 5,080.00 | 4,965.00 | 4,990.00 | 4,783.59 | 28,197 |
| 2025-12-18 | 5,050.00 | 5,100.00 | 4,970.00 | 5,050.00 | 4,841.11 | 17,361 |
| 2025-12-17 | 4,905.00 | 5,190.00 | 4,905.00 | 5,120.00 | 4,908.21 | 36,146 |
| 2025-12-16 | 5,200.00 | 5,200.00 | 4,910.00 | 4,910.00 | 4,706.90 | 25,706 |
| 2025-12-15 | 5,040.00 | 5,150.00 | 4,947.00 | 5,150.00 | 4,936.97 | 26,529 |
| 2025-12-12 | 5,090.00 | 5,090.00 | 4,970.00 | 5,040.00 | 4,831.52 | 19,341 |
| 2025-12-11 | 5,150.00 | 5,150.00 | 4,955.00 | 5,070.00 | 4,860.28 | 15,181 |
| 2025-12-10 | 5,060.00 | 5,060.00 | 4,945.00 | 4,950.00 | 4,745.24 | 19,075 |
| 2025-12-09 | 5,050.00 | 5,070.00 | 4,940.00 | 4,995.00 | 4,788.38 | 16,931 |
| 2025-12-08 | 5,030.00 | 5,050.00 | 4,980.00 | 5,040.00 | 4,831.52 | 27,714 |
| 2025-12-05 | 5,100.00 | 5,150.00 | 4,965.00 | 5,030.00 | 4,821.93 | 25,200 |
| 2025-12-04 | 5,170.00 | 5,170.00 | 5,010.00 | 5,160.00 | 4,946.56 | 19,646 |
| 2025-12-03 | 5,230.00 | 5,230.00 | 5,110.00 | 5,160.00 | 4,946.56 | 26,239 |
| 2025-12-02 | 5,200.00 | 5,210.00 | 5,090.00 | 5,180.00 | 4,965.73 | 13,410 |
| 2025-12-01 | 5,170.00 | 5,230.00 | 5,080.00 | 5,170.00 | 4,956.14 | 40,723 |
| 2025-11-28 | 5,020.00 | 5,160.00 | 4,900.00 | 5,160.00 | 4,946.56 | 35,463 |
| 2025-11-27 | 5,030.00 | 5,110.00 | 4,950.00 | 4,990.00 | 4,783.59 | 29,069 |
| 2025-11-26 | 4,890.00 | 5,000.00 | 4,875.00 | 4,980.00 | 4,774.00 | 28,368 |
| 2025-11-25 | 4,760.00 | 5,000.00 | 4,755.00 | 4,890.00 | 4,687.72 | 29,407 |
| 2025-11-24 | 4,790.00 | 4,845.00 | 4,695.00 | 4,740.00 | 4,543.93 | 11,104 |
| 2025-11-21 | 4,880.00 | 4,950.00 | 4,790.00 | 4,790.00 | 4,591.86 | 39,873 |
| 2025-11-20 | 4,680.00 | 4,940.00 | 4,680.00 | 4,880.00 | 4,678.14 | 13,863 |
| 2025-11-19 | 4,580.00 | 4,850.00 | 4,480.00 | 4,680.00 | 4,486.41 | 58,929 |
| 2025-11-18 | 4,810.00 | 4,885.00 | 4,590.00 | 4,625.00 | 4,433.69 | 64,979 |
| 2025-11-17 | 5,030.00 | 5,030.00 | 4,840.00 | 4,860.00 | 4,658.97 | 30,993 |
| 2025-11-14 | 5,090.00 | 5,090.00 | 4,920.00 | 4,935.00 | 4,730.86 | 27,075 |
| 2025-11-13 | 5,090.00 | 5,140.00 | 5,000.00 | 5,120.00 | 4,908.21 | 28,639 |
| 2025-11-12 | 5,070.00 | 5,140.00 | 4,990.00 | 5,110.00 | 4,898.62 | 23,294 |
| 2025-11-11 | 4,960.00 | 5,100.00 | 4,960.00 | 5,070.00 | 4,860.28 | 34,448 |
| 2025-11-10 | 4,820.00 | 4,990.00 | 4,820.00 | 4,960.00 | 4,754.83 | 28,961 |
| 2025-11-07 | 4,935.00 | 5,050.00 | 4,800.00 | 4,850.00 | 4,649.38 | 58,552 |
| 2025-11-06 | 5,000.00 | 5,130.00 | 4,915.00 | 5,050.00 | 4,841.11 | 41,091 |
| 2025-11-05 | 5,150.00 | 5,190.00 | 4,815.00 | 4,990.00 | 4,783.59 | 120,803 |
| 2025-11-04 | 5,260.00 | 5,320.00 | 5,150.00 | 5,150.00 | 4,936.97 | 41,450 |
| 2025-11-03 | 5,500.00 | 5,500.00 | 5,220.00 | 5,260.00 | 5,042.42 | 35,896 |
| 2025-10-31 | 5,260.00 | 5,420.00 | 5,230.00 | 5,340.00 | 5,119.11 | 32,471 |
| 2025-10-30 | 5,470.00 | 5,480.00 | 5,250.00 | 5,260.00 | 5,042.42 | 69,774 |
| 2025-10-29 | 5,460.00 | 5,520.00 | 5,400.00 | 5,460.00 | 5,234.15 | 48,609 |
| 2025-10-28 | 5,460.00 | 5,550.00 | 5,370.00 | 5,460.00 | 5,234.15 | 64,450 |
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.