P&H Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 8,000.00 | 8,100.00 | 7,830.00 | 8,000.00 | 7,669.08 | 29,119 |
| 2025-01-23 | 8,070.00 | 8,190.00 | 7,860.00 | 7,880.00 | 7,554.04 | 31,473 |
| 2025-01-22 | 7,920.00 | 8,100.00 | 7,680.00 | 8,070.00 | 7,736.18 | 76,864 |
| 2025-01-21 | 8,170.00 | 8,260.00 | 7,910.00 | 8,000.00 | 7,669.08 | 52,323 |
| 2025-01-20 | 8,170.00 | 8,270.00 | 8,030.00 | 8,170.00 | 7,832.05 | 29,237 |
| 2025-01-17 | 8,400.00 | 8,490.00 | 7,930.00 | 8,170.00 | 7,832.05 | 81,167 |
| 2025-01-16 | 8,490.00 | 8,560.00 | 8,360.00 | 8,400.00 | 8,052.53 | 39,313 |
| 2025-01-15 | 8,470.00 | 9,070.00 | 8,360.00 | 8,410.00 | 8,062.12 | 103,318 |
| 2025-01-14 | 8,050.00 | 8,550.00 | 8,050.00 | 8,550.00 | 8,196.33 | 36,859 |
| 2025-01-13 | 8,540.00 | 8,550.00 | 8,170.00 | 8,190.00 | 7,851.22 | 37,218 |
| 2025-01-10 | 8,760.00 | 8,760.00 | 8,410.00 | 8,550.00 | 8,196.33 | 43,645 |
| 2025-01-09 | 8,490.00 | 8,760.00 | 8,400.00 | 8,710.00 | 8,349.71 | 58,276 |
| 2025-01-08 | 8,180.00 | 8,700.00 | 7,650.00 | 8,610.00 | 8,253.85 | 72,415 |
| 2025-01-07 | 8,410.00 | 8,470.00 | 8,150.00 | 8,150.00 | 7,812.87 | 43,404 |
| 2025-01-06 | 8,110.00 | 8,400.00 | 8,110.00 | 8,300.00 | 7,956.67 | 42,285 |
| 2025-01-03 | 7,910.00 | 8,300.00 | 7,900.00 | 8,100.00 | 7,764.94 | 45,669 |
| 2025-01-02 | 7,790.00 | 7,990.00 | 7,720.00 | 7,990.00 | 7,659.49 | 12,365 |
| 2024-12-30 | 7,790.00 | 7,900.00 | 7,560.00 | 7,800.00 | 7,477.35 | 26,514 |
| 2024-12-27 | 7,400.00 | 7,950.00 | 7,400.00 | 7,840.00 | 7,515.70 | 35,627 |
| 2024-12-26 | 7,810.00 | 7,850.00 | 7,470.00 | 7,540.00 | 7,228.11 | 39,557 |
| 2024-12-24 | 7,730.00 | 7,930.00 | 7,680.00 | 7,810.00 | 7,486.94 | 18,948 |
| 2024-12-23 | 7,650.00 | 7,920.00 | 7,520.00 | 7,690.00 | 7,371.90 | 33,049 |
| 2024-12-20 | 7,740.00 | 7,860.00 | 7,510.00 | 7,600.00 | 7,285.63 | 71,613 |
| 2024-12-19 | 7,670.00 | 7,970.00 | 7,600.00 | 7,730.00 | 7,410.25 | 46,098 |
| 2024-12-18 | 8,100.00 | 8,100.00 | 7,690.00 | 7,900.00 | 7,573.22 | 46,620 |
| 2024-12-17 | 7,230.00 | 7,860.00 | 7,230.00 | 7,860.00 | 7,534.87 | 70,605 |
| 2024-12-16 | 7,150.00 | 7,360.00 | 7,110.00 | 7,300.00 | 6,998.04 | 30,577 |
| 2024-12-13 | 7,080.00 | 7,210.00 | 6,980.00 | 7,100.00 | 6,806.31 | 35,283 |
| 2024-12-12 | 7,060.00 | 7,190.00 | 6,710.00 | 7,080.00 | 6,787.14 | 44,538 |
| 2024-12-11 | 6,680.00 | 7,190.00 | 6,670.00 | 7,010.00 | 6,720.03 | 48,795 |
| 2024-12-10 | 6,210.00 | 6,680.00 | 6,210.00 | 6,680.00 | 6,403.68 | 22,297 |
| 2024-12-09 | 6,850.00 | 7,000.00 | 6,140.00 | 6,150.00 | 5,895.61 | 107,608 |
| 2024-12-06 | 7,280.00 | 7,310.00 | 6,750.00 | 7,070.00 | 6,777.55 | 49,923 |
| 2024-12-05 | 7,430.00 | 7,570.00 | 7,120.00 | 7,280.00 | 6,978.86 | 45,781 |
| 2024-12-04 | 7,230.00 | 7,540.00 | 7,200.00 | 7,540.00 | 7,228.11 | 44,664 |
| 2024-12-03 | 7,750.00 | 7,940.00 | 7,410.00 | 7,570.00 | 7,256.87 | 58,899 |
| 2024-12-02 | 7,650.00 | 7,900.00 | 7,650.00 | 7,750.00 | 7,429.42 | 47,102 |
| 2024-11-29 | 8,150.00 | 8,150.00 | 7,560.00 | 7,650.00 | 7,333.56 | 85,409 |
| 2024-11-28 | 8,240.00 | 8,480.00 | 8,110.00 | 8,150.00 | 7,812.87 | 64,905 |
| 2024-11-27 | 8,220.00 | 8,400.00 | 8,030.00 | 8,240.00 | 7,899.15 | 116,883 |
| 2024-11-26 | 7,530.00 | 8,830.00 | 7,510.00 | 8,350.00 | 8,004.60 | 399,443 |
| 2024-11-25 | 7,890.00 | 7,890.00 | 7,520.00 | 7,530.00 | 7,218.52 | 45,983 |
| 2024-11-22 | 7,230.00 | 7,910.00 | 7,230.00 | 7,890.00 | 7,563.63 | 138,633 |
| 2024-11-21 | 7,100.00 | 7,360.00 | 6,980.00 | 7,310.00 | 7,007.62 | 83,115 |
| 2024-11-20 | 6,610.00 | 7,040.00 | 6,590.00 | 7,000.00 | 6,710.44 | 51,261 |
| 2024-11-19 | 6,490.00 | 6,690.00 | 6,430.00 | 6,590.00 | 6,317.40 | 50,823 |
| 2024-11-18 | 6,150.00 | 6,620.00 | 6,150.00 | 6,580.00 | 6,307.82 | 61,553 |
| 2024-11-15 | 6,170.00 | 6,450.00 | 6,080.00 | 6,250.00 | 5,991.47 | 66,288 |
| 2024-11-14 | 6,450.00 | 6,710.00 | 6,180.00 | 6,200.00 | 5,943.54 | 101,867 |
| 2024-11-13 | 6,600.00 | 6,890.00 | 6,350.00 | 6,480.00 | 6,211.95 | 78,932 |
| 2024-11-12 | 6,950.00 | 6,950.00 | 6,570.00 | 6,700.00 | 6,422.85 | 86,280 |
| 2024-11-11 | 7,450.00 | 7,450.00 | 6,800.00 | 6,850.00 | 6,566.65 | 101,403 |
| 2024-11-08 | 7,310.00 | 7,530.00 | 7,230.00 | 7,230.00 | 6,930.93 | 34,778 |
| 2024-11-07 | 7,530.00 | 7,590.00 | 7,340.00 | 7,350.00 | 7,045.97 | 47,447 |
| 2024-11-06 | 7,810.00 | 7,810.00 | 7,400.00 | 7,530.00 | 7,218.52 | 53,238 |
| 2024-11-05 | 7,550.00 | 7,970.00 | 7,520.00 | 7,590.00 | 7,276.04 | 125,058 |
| 2024-11-04 | 7,440.00 | 7,630.00 | 7,290.00 | 7,630.00 | 7,314.38 | 48,709 |
| 2024-11-01 | 7,470.00 | 7,620.00 | 7,260.00 | 7,440.00 | 7,132.24 | 57,850 |
| 2024-10-31 | 7,040.00 | 7,560.00 | 7,020.00 | 7,490.00 | 7,180.18 | 122,631 |
| 2024-10-30 | 7,040.00 | 7,380.00 | 6,970.00 | 7,040.00 | 6,748.79 | 79,178 |
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.