P&H Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5,940.00 | 6,080.00 | 5,920.00 | 6,070.00 | 5,818.91 | 26,064 |
| 2025-04-24 | 6,040.00 | 6,040.00 | 5,880.00 | 5,940.00 | 5,694.29 | 35,063 |
| 2025-04-23 | 5,890.00 | 6,040.00 | 5,870.00 | 5,980.00 | 5,732.64 | 25,537 |
| 2025-04-22 | 5,980.00 | 5,980.00 | 5,840.00 | 5,860.00 | 5,617.60 | 25,727 |
| 2025-04-21 | 5,980.00 | 6,090.00 | 5,900.00 | 6,020.00 | 5,770.98 | 13,480 |
| 2025-04-18 | 5,910.00 | 5,990.00 | 5,820.00 | 5,980.00 | 5,732.64 | 29,127 |
| 2025-04-17 | 5,820.00 | 5,920.00 | 5,720.00 | 5,920.00 | 5,675.12 | 25,771 |
| 2025-04-16 | 5,950.00 | 5,950.00 | 5,750.00 | 5,820.00 | 5,579.26 | 23,474 |
| 2025-04-15 | 5,710.00 | 6,100.00 | 5,710.00 | 5,960.00 | 5,713.46 | 22,750 |
| 2025-04-14 | 5,650.00 | 5,860.00 | 5,650.00 | 5,760.00 | 5,521.74 | 40,601 |
| 2025-04-11 | 5,250.00 | 5,750.00 | 5,110.00 | 5,710.00 | 5,473.81 | 98,035 |
| 2025-04-10 | 5,300.00 | 5,400.00 | 5,180.00 | 5,300.00 | 5,080.77 | 43,873 |
| 2025-04-09 | 5,200.00 | 5,330.00 | 4,955.00 | 5,040.00 | 4,831.52 | 58,687 |
| 2025-04-08 | 5,260.00 | 5,390.00 | 5,200.00 | 5,200.00 | 4,984.90 | 63,714 |
| 2025-04-07 | 5,610.00 | 5,610.00 | 5,150.00 | 5,150.00 | 4,936.97 | 107,386 |
| 2025-04-04 | 5,540.00 | 5,680.00 | 5,390.00 | 5,680.00 | 5,445.05 | 71,435 |
| 2025-04-03 | 5,750.00 | 5,750.00 | 5,510.00 | 5,590.00 | 5,358.77 | 53,803 |
| 2025-04-02 | 6,010.00 | 6,030.00 | 5,670.00 | 5,790.00 | 5,550.50 | 36,810 |
| 2025-04-01 | 5,710.00 | 6,030.00 | 5,710.00 | 5,970.00 | 5,723.05 | 58,943 |
| 2025-03-31 | 6,100.00 | 6,100.00 | 5,660.00 | 5,690.00 | 5,454.63 | 92,358 |
| 2025-03-28 | 6,320.00 | 6,320.00 | 6,050.00 | 6,100.00 | 5,847.67 | 57,627 |
| 2025-03-27 | 6,450.00 | 6,460.00 | 6,250.00 | 6,320.00 | 6,058.57 | 38,765 |
| 2025-03-26 | 6,360.00 | 6,450.00 | 6,280.00 | 6,450.00 | 6,183.20 | 20,546 |
| 2025-03-25 | 6,480.00 | 6,560.00 | 6,290.00 | 6,360.00 | 6,096.92 | 34,769 |
| 2025-03-24 | 6,360.00 | 6,620.00 | 6,340.00 | 6,480.00 | 6,211.95 | 32,133 |
| 2025-03-21 | 6,590.00 | 6,590.00 | 6,400.00 | 6,450.00 | 6,183.20 | 36,563 |
| 2025-03-20 | 6,600.00 | 6,690.00 | 6,480.00 | 6,550.00 | 6,279.06 | 52,974 |
| 2025-03-19 | 6,550.00 | 6,780.00 | 6,500.00 | 6,560.00 | 6,288.65 | 77,347 |
| 2025-03-18 | 6,850.00 | 6,850.00 | 6,490.00 | 6,550.00 | 6,279.06 | 70,935 |
| 2025-03-17 | 6,760.00 | 6,880.00 | 6,700.00 | 6,810.00 | 6,528.30 | 50,483 |
| 2025-03-14 | 6,630.00 | 6,820.00 | 6,600.00 | 6,720.00 | 6,442.03 | 60,299 |
| 2025-03-13 | 6,910.00 | 6,970.00 | 6,670.00 | 6,670.00 | 6,394.10 | 52,050 |
| 2025-03-12 | 6,620.00 | 6,950.00 | 6,560.00 | 6,900.00 | 6,614.58 | 73,339 |
| 2025-03-11 | 6,600.00 | 6,650.00 | 6,350.00 | 6,540.00 | 6,269.47 | 67,688 |
| 2025-03-10 | 6,680.00 | 6,780.00 | 6,555.00 | 6,780.00 | 6,499.55 | 21,085 |
| 2025-03-07 | 6,700.00 | 6,830.00 | 6,520.00 | 6,680.00 | 6,403.68 | 52,398 |
| 2025-03-06 | 6,840.00 | 6,870.00 | 6,620.00 | 6,620.00 | 6,346.16 | 46,123 |
| 2025-03-05 | 6,810.00 | 6,930.00 | 6,660.00 | 6,800.00 | 6,518.72 | 46,098 |
| 2025-03-04 | 6,990.00 | 6,990.00 | 6,580.00 | 6,810.00 | 6,528.30 | 66,071 |
| 2025-02-28 | 7,410.00 | 7,410.00 | 6,900.00 | 6,900.00 | 6,614.58 | 101,059 |
| 2025-02-27 | 7,490.00 | 7,610.00 | 7,390.00 | 7,400.00 | 7,093.90 | 47,873 |
| 2025-02-26 | 7,730.00 | 7,760.00 | 7,550.00 | 7,550.00 | 7,237.69 | 40,326 |
| 2025-02-25 | 7,900.00 | 7,930.00 | 7,720.00 | 7,730.00 | 7,410.25 | 52,035 |
| 2025-02-24 | 7,950.00 | 8,000.00 | 7,760.00 | 7,950.00 | 7,621.15 | 38,175 |
| 2025-02-21 | 7,950.00 | 8,040.00 | 7,840.00 | 7,990.00 | 7,659.49 | 27,109 |
| 2025-02-20 | 8,350.00 | 8,350.00 | 7,880.00 | 7,950.00 | 7,621.15 | 57,795 |
| 2025-02-19 | 7,730.00 | 8,160.00 | 7,730.00 | 8,160.00 | 7,822.46 | 99,627 |
| 2025-02-18 | 7,920.00 | 7,920.00 | 7,720.00 | 7,830.00 | 7,506.11 | 29,555 |
| 2025-02-17 | 7,680.00 | 8,000.00 | 7,680.00 | 7,850.00 | 7,525.28 | 36,781 |
| 2025-02-14 | 7,650.00 | 7,870.00 | 7,450.00 | 7,680.00 | 7,362.32 | 39,139 |
| 2025-02-13 | 7,680.00 | 7,950.00 | 7,490.00 | 7,650.00 | 7,333.56 | 59,395 |
| 2025-02-12 | 7,800.00 | 7,960.00 | 7,610.00 | 7,610.00 | 7,295.21 | 41,904 |
| 2025-02-11 | 7,980.00 | 7,980.00 | 7,710.00 | 7,900.00 | 7,573.22 | 46,918 |
| 2025-02-10 | 7,620.00 | 8,230.00 | 7,160.00 | 8,010.00 | 7,678.67 | 206,213 |
| 2025-02-07 | 8,140.00 | 8,140.00 | 7,540.00 | 7,700.00 | 7,381.49 | 167,556 |
| 2025-02-06 | 7,870.00 | 7,970.00 | 7,650.00 | 7,950.00 | 7,621.15 | 21,580 |
| 2025-02-05 | 7,660.00 | 8,220.00 | 7,620.00 | 7,750.00 | 7,429.42 | 61,046 |
| 2025-02-04 | 7,230.00 | 7,720.00 | 7,230.00 | 7,610.00 | 7,295.21 | 46,460 |
| 2025-02-03 | 7,610.00 | 7,850.00 | 7,200.00 | 7,300.00 | 6,998.04 | 45,506 |
| 2025-01-31 | 7,900.00 | 7,960.00 | 7,620.00 | 7,750.00 | 7,429.42 | 43,050 |
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.