P&H Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5,400.00 | 5,490.00 | 5,350.00 | 5,460.00 | 5,234.15 | 76,219 |
| 2025-10-24 | 5,550.00 | 5,570.00 | 5,350.00 | 5,400.00 | 5,176.63 | 117,460 |
| 2025-10-23 | 5,650.00 | 5,690.00 | 5,500.00 | 5,510.00 | 5,282.08 | 67,599 |
| 2025-10-22 | 5,740.00 | 5,740.00 | 5,470.00 | 5,700.00 | 5,464.22 | 78,498 |
| 2025-10-21 | 5,850.00 | 5,930.00 | 5,690.00 | 5,690.00 | 5,454.63 | 128,036 |
| 2025-10-20 | 5,920.00 | 5,990.00 | 5,810.00 | 5,850.00 | 5,608.01 | 60,532 |
| 2025-10-17 | 5,980.00 | 6,000.00 | 5,860.00 | 5,950.00 | 5,703.88 | 63,404 |
| 2025-10-16 | 6,150.00 | 6,230.00 | 5,980.00 | 6,000.00 | 5,751.81 | 76,796 |
| 2025-10-15 | 6,070.00 | 6,250.00 | 6,070.00 | 6,210.00 | 5,953.12 | 52,074 |
| 2025-10-14 | 6,240.00 | 6,380.00 | 5,990.00 | 6,090.00 | 5,838.09 | 115,058 |
| 2025-10-13 | 6,000.00 | 6,300.00 | 5,950.00 | 6,290.00 | 6,029.81 | 95,208 |
| 2025-10-10 | 6,170.00 | 6,300.00 | 6,140.00 | 6,300.00 | 6,039.40 | 96,275 |
| 2025-10-02 | 6,130.00 | 6,250.00 | 6,100.00 | 6,170.00 | 5,914.78 | 95,966 |
| 2025-10-01 | 5,850.00 | 6,130.00 | 5,850.00 | 6,100.00 | 5,847.67 | 79,487 |
| 2025-09-30 | 5,920.00 | 6,030.00 | 5,810.00 | 5,870.00 | 5,627.19 | 43,224 |
| 2025-09-29 | 5,800.00 | 5,920.00 | 5,740.00 | 5,880.00 | 5,636.77 | 49,124 |
| 2025-09-26 | 6,210.00 | 6,210.00 | 5,740.00 | 5,770.00 | 5,531.32 | 146,206 |
| 2025-09-25 | 6,040.00 | 6,240.00 | 5,980.00 | 6,140.00 | 5,886.02 | 78,891 |
| 2025-09-24 | 6,080.00 | 6,200.00 | 5,910.00 | 6,040.00 | 5,790.16 | 89,360 |
| 2025-09-23 | 6,300.00 | 6,340.00 | 6,040.00 | 6,080.00 | 5,828.50 | 121,259 |
| 2025-09-22 | 6,210.00 | 6,400.00 | 6,210.00 | 6,260.00 | 6,001.05 | 143,125 |
| 2025-09-19 | 6,390.00 | 6,390.00 | 6,140.00 | 6,180.00 | 5,924.36 | 124,020 |
| 2025-09-18 | 6,250.00 | 6,420.00 | 6,170.00 | 6,390.00 | 6,125.68 | 133,354 |
| 2025-09-17 | 6,320.00 | 6,320.00 | 6,150.00 | 6,200.00 | 5,943.54 | 126,177 |
| 2025-09-16 | 6,260.00 | 6,600.00 | 6,190.00 | 6,330.00 | 6,068.16 | 729,906 |
| 2025-09-15 | 6,070.00 | 6,150.00 | 5,970.00 | 6,100.00 | 5,847.67 | 135,845 |
| 2025-09-12 | 5,970.00 | 6,130.00 | 5,970.00 | 5,990.00 | 5,742.22 | 94,732 |
| 2025-09-11 | 6,110.00 | 6,150.00 | 5,950.00 | 6,000.00 | 5,751.81 | 86,877 |
| 2025-09-10 | 6,200.00 | 6,240.00 | 6,000.00 | 6,110.00 | 5,857.26 | 108,167 |
| 2025-09-09 | 6,110.00 | 6,230.00 | 6,070.00 | 6,190.00 | 5,933.95 | 151,525 |
| 2025-09-08 | 6,070.00 | 6,120.00 | 6,030.00 | 6,090.00 | 5,838.09 | 81,729 |
| 2025-09-05 | 6,090.00 | 6,100.00 | 5,980.00 | 6,070.00 | 5,818.91 | 57,354 |
| 2025-09-04 | 5,930.00 | 6,100.00 | 5,920.00 | 6,070.00 | 5,818.91 | 111,722 |
| 2025-09-03 | 5,930.00 | 5,940.00 | 5,850.00 | 5,930.00 | 5,684.71 | 47,062 |
| 2025-09-02 | 5,770.00 | 5,930.00 | 5,770.00 | 5,930.00 | 5,684.71 | 82,429 |
| 2025-09-01 | 5,870.00 | 5,880.00 | 5,670.00 | 5,750.00 | 5,512.15 | 136,901 |
| 2025-08-29 | 6,020.00 | 6,040.00 | 5,870.00 | 5,900.00 | 5,655.95 | 101,173 |
| 2025-08-28 | 5,990.00 | 6,050.00 | 5,910.00 | 5,980.00 | 5,732.64 | 116,478 |
| 2025-08-27 | 6,140.00 | 6,160.00 | 5,990.00 | 6,030.00 | 5,780.57 | 197,998 |
| 2025-08-26 | 5,980.00 | 6,160.00 | 5,870.00 | 6,100.00 | 5,847.67 | 242,305 |
| 2025-08-25 | 6,020.00 | 6,140.00 | 5,900.00 | 5,950.00 | 5,703.88 | 333,049 |
| 2025-08-22 | 6,070.00 | 6,150.00 | 5,930.00 | 5,980.00 | 5,732.64 | 255,861 |
| 2025-08-21 | 6,060.00 | 6,170.00 | 5,920.00 | 6,080.00 | 5,828.50 | 366,416 |
| 2025-08-20 | 5,860.00 | 6,200.00 | 5,810.00 | 6,080.00 | 5,828.50 | 756,187 |
| 2025-08-19 | 5,800.00 | 6,360.00 | 5,800.00 | 5,990.00 | 5,742.22 | 3,599,959 |
| 2025-08-18 | 5,840.00 | 5,870.00 | 5,650.00 | 5,680.00 | 5,445.05 | 398,344 |
| 2025-08-14 | 6,290.00 | 6,300.00 | 5,830.00 | 5,830.00 | 5,588.84 | 1,390,730 |
| 2025-08-13 | 5,510.00 | 7,150.00 | 5,460.00 | 6,450.00 | 6,183.20 | 5,590,149 |
| 2025-08-12 | 5,590.00 | 5,600.00 | 5,460.00 | 5,500.00 | 5,272.49 | 20,827 |
| 2025-08-11 | 5,580.00 | 5,690.00 | 5,500.00 | 5,590.00 | 5,358.77 | 40,241 |
| 2025-08-08 | 5,530.00 | 5,630.00 | 5,450.00 | 5,580.00 | 5,349.18 | 40,468 |
| 2025-08-07 | 5,470.00 | 5,550.00 | 5,450.00 | 5,520.00 | 5,291.66 | 29,782 |
| 2025-08-06 | 5,490.00 | 5,520.00 | 5,390.00 | 5,470.00 | 5,243.73 | 8,002 |
| 2025-08-05 | 5,420.00 | 5,530.00 | 5,370.00 | 5,490.00 | 5,262.91 | 14,307 |
| 2025-08-04 | 5,300.00 | 5,490.00 | 5,260.00 | 5,420.00 | 5,195.80 | 16,508 |
| 2025-08-01 | 5,570.00 | 5,650.00 | 5,270.00 | 5,350.00 | 5,128.70 | 45,138 |
| 2025-07-31 | 5,690.00 | 5,690.00 | 5,520.00 | 5,610.00 | 5,377.94 | 15,542 |
| 2025-07-30 | 5,540.00 | 5,690.00 | 5,520.00 | 5,600.00 | 5,368.36 | 28,915 |
| 2025-07-29 | 5,590.00 | 5,600.00 | 5,430.00 | 5,540.00 | 5,310.84 | 22,832 |
| 2025-07-28 | 5,570.00 | 5,740.00 | 5,500.00 | 5,630.00 | 5,397.11 | 27,147 |
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.