P&H Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 5,510.00 | 5,670.00 | 5,460.00 | 5,570.00 | 5,339.60 | 40,276 |
| 2025-07-24 | 5,660.00 | 5,710.00 | 5,500.00 | 5,530.00 | 5,301.25 | 40,498 |
| 2025-07-23 | 5,900.00 | 5,930.00 | 5,610.00 | 5,660.00 | 5,425.87 | 64,413 |
| 2025-07-22 | 5,750.00 | 6,140.00 | 5,740.00 | 5,830.00 | 5,588.84 | 200,677 |
| 2025-07-21 | 5,650.00 | 5,820.00 | 5,610.00 | 5,800.00 | 5,560.08 | 67,268 |
| 2025-07-18 | 5,550.00 | 5,720.00 | 5,540.00 | 5,650.00 | 5,416.29 | 56,575 |
| 2025-07-17 | 5,470.00 | 5,660.00 | 5,460.00 | 5,580.00 | 5,349.18 | 81,900 |
| 2025-07-16 | 5,300.00 | 6,190.00 | 5,260.00 | 5,550.00 | 5,320.42 | 662,501 |
| 2025-07-15 | 5,330.00 | 5,330.00 | 5,200.00 | 5,270.00 | 5,052.01 | 18,777 |
| 2025-07-14 | 5,210.00 | 5,410.00 | 5,210.00 | 5,300.00 | 5,080.77 | 15,632 |
| 2025-07-11 | 5,180.00 | 5,260.00 | 5,170.00 | 5,230.00 | 5,013.66 | 26,612 |
| 2025-07-10 | 5,220.00 | 5,220.00 | 5,140.00 | 5,180.00 | 4,965.73 | 10,706 |
| 2025-07-09 | 5,240.00 | 5,270.00 | 5,130.00 | 5,170.00 | 4,956.14 | 22,575 |
| 2025-07-08 | 5,210.00 | 5,280.00 | 5,150.00 | 5,240.00 | 5,023.25 | 15,521 |
| 2025-07-07 | 5,380.00 | 5,380.00 | 5,210.00 | 5,210.00 | 4,994.49 | 27,079 |
| 2025-07-04 | 5,390.00 | 5,430.00 | 5,220.00 | 5,380.00 | 5,157.46 | 19,443 |
| 2025-07-03 | 5,260.00 | 5,400.00 | 5,220.00 | 5,390.00 | 5,167.04 | 31,535 |
| 2025-07-02 | 5,300.00 | 5,300.00 | 5,160.00 | 5,260.00 | 5,042.42 | 21,922 |
| 2025-07-01 | 5,220.00 | 5,380.00 | 5,220.00 | 5,260.00 | 5,042.42 | 13,314 |
| 2025-06-30 | 5,330.00 | 5,340.00 | 5,220.00 | 5,220.00 | 5,004.07 | 28,096 |
| 2025-06-27 | 5,620.00 | 5,650.00 | 5,300.00 | 5,330.00 | 5,109.52 | 103,134 |
| 2025-06-26 | 5,170.00 | 6,210.00 | 5,160.00 | 5,570.00 | 5,339.60 | 673,732 |
| 2025-06-25 | 5,150.00 | 5,220.00 | 5,140.00 | 5,170.00 | 4,956.14 | 29,922 |
| 2025-06-24 | 5,290.00 | 5,330.00 | 5,100.00 | 5,140.00 | 4,927.38 | 71,170 |
| 2025-06-23 | 5,330.00 | 5,330.00 | 5,180.00 | 5,180.00 | 4,965.73 | 21,278 |
| 2025-06-20 | 5,380.00 | 5,400.00 | 5,250.00 | 5,380.00 | 5,157.46 | 23,803 |
| 2025-06-19 | 5,230.00 | 5,360.00 | 5,160.00 | 5,320.00 | 5,099.94 | 30,543 |
| 2025-06-18 | 5,210.00 | 5,280.00 | 5,130.00 | 5,230.00 | 5,013.66 | 34,745 |
| 2025-06-17 | 5,080.00 | 5,350.00 | 5,040.00 | 5,150.00 | 4,936.97 | 41,321 |
| 2025-06-16 | 5,170.00 | 5,170.00 | 4,990.00 | 5,070.00 | 4,860.28 | 45,625 |
| 2025-06-13 | 5,350.00 | 5,350.00 | 5,060.00 | 5,170.00 | 4,956.14 | 57,041 |
| 2025-06-12 | 5,370.00 | 5,380.00 | 5,260.00 | 5,350.00 | 5,128.70 | 17,290 |
| 2025-06-11 | 5,330.00 | 5,380.00 | 5,210.00 | 5,370.00 | 5,147.87 | 22,667 |
| 2025-06-10 | 5,160.00 | 5,380.00 | 5,160.00 | 5,330.00 | 5,109.52 | 63,740 |
| 2025-06-09 | 5,160.00 | 5,240.00 | 5,090.00 | 5,150.00 | 4,936.97 | 48,154 |
| 2025-06-05 | 5,350.00 | 5,350.00 | 5,140.00 | 5,150.00 | 4,936.97 | 86,555 |
| 2025-06-04 | 5,210.00 | 5,360.00 | 5,210.00 | 5,340.00 | 5,119.11 | 22,870 |
| 2025-06-02 | 5,410.00 | 5,460.00 | 5,140.00 | 5,240.00 | 5,023.25 | 50,077 |
| 2025-05-30 | 5,510.00 | 5,600.00 | 5,370.00 | 5,400.00 | 5,176.63 | 30,135 |
| 2025-05-29 | 5,500.00 | 5,570.00 | 5,480.00 | 5,510.00 | 5,282.08 | 23,777 |
| 2025-05-28 | 5,470.00 | 5,640.00 | 5,460.00 | 5,490.00 | 5,262.91 | 28,633 |
| 2025-05-27 | 5,550.00 | 5,550.00 | 5,440.00 | 5,460.00 | 5,234.15 | 17,035 |
| 2025-05-26 | 5,500.00 | 5,630.00 | 5,480.00 | 5,590.00 | 5,358.77 | 8,188 |
| 2025-05-23 | 5,620.00 | 5,670.00 | 5,420.00 | 5,470.00 | 5,243.73 | 24,444 |
| 2025-05-22 | 5,730.00 | 5,730.00 | 5,580.00 | 5,610.00 | 5,377.94 | 20,597 |
| 2025-05-21 | 5,580.00 | 5,800.00 | 5,580.00 | 5,730.00 | 5,492.98 | 19,309 |
| 2025-05-20 | 5,670.00 | 5,750.00 | 5,550.00 | 5,550.00 | 5,320.42 | 14,877 |
| 2025-05-19 | 5,840.00 | 5,890.00 | 5,630.00 | 5,650.00 | 5,416.29 | 26,694 |
| 2025-05-16 | 6,000.00 | 6,000.00 | 5,800.00 | 5,850.00 | 5,608.01 | 18,936 |
| 2025-05-15 | 6,040.00 | 6,130.00 | 5,920.00 | 6,000.00 | 5,751.81 | 31,005 |
| 2025-05-14 | 6,020.00 | 6,090.00 | 5,950.00 | 6,050.00 | 5,799.74 | 25,927 |
| 2025-05-13 | 5,920.00 | 6,050.00 | 5,920.00 | 6,020.00 | 5,770.98 | 11,554 |
| 2025-05-12 | 5,690.00 | 6,020.00 | 5,640.00 | 6,020.00 | 5,770.98 | 25,025 |
| 2025-05-09 | 6,020.00 | 6,020.00 | 5,630.00 | 5,690.00 | 5,454.63 | 51,861 |
| 2025-05-08 | 5,950.00 | 6,100.00 | 5,900.00 | 5,990.00 | 5,742.22 | 14,217 |
| 2025-05-07 | 5,800.00 | 5,950.00 | 5,710.00 | 5,950.00 | 5,703.88 | 14,189 |
| 2025-05-02 | 5,840.00 | 5,940.00 | 5,730.00 | 5,800.00 | 5,560.08 | 17,741 |
| 2025-04-30 | 6,000.00 | 6,000.00 | 5,790.00 | 5,840.00 | 5,598.43 | 24,042 |
| 2025-04-29 | 5,980.00 | 6,030.00 | 5,920.00 | 5,970.00 | 5,723.05 | 16,440 |
| 2025-04-28 | 6,240.00 | 6,240.00 | 5,930.00 | 5,980.00 | 5,732.64 | 29,305 |
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.