P&H Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7,000.00 | 7,010.00 | 6,820.00 | 6,970.00 | 6,681.69 | 25,413 |
| 2024-10-28 | 6,750.00 | 7,050.00 | 6,750.00 | 7,000.00 | 6,710.44 | 39,117 |
| 2024-10-25 | 6,920.00 | 6,960.00 | 6,540.00 | 6,790.00 | 6,509.13 | 65,645 |
| 2024-10-24 | 6,890.00 | 7,020.00 | 6,620.00 | 6,860.00 | 6,576.24 | 117,985 |
| 2024-10-23 | 7,100.00 | 7,180.00 | 6,780.00 | 7,000.00 | 6,710.44 | 162,998 |
| 2024-10-22 | 7,580.00 | 7,580.00 | 7,060.00 | 7,100.00 | 6,806.31 | 66,460 |
| 2024-10-21 | 7,090.00 | 7,610.00 | 7,090.00 | 7,500.00 | 7,189.76 | 103,269 |
| 2024-10-18 | 7,720.00 | 7,720.00 | 7,100.00 | 7,140.00 | 6,844.65 | 246,090 |
| 2024-10-17 | 7,830.00 | 7,900.00 | 7,570.00 | 7,690.00 | 7,371.90 | 66,800 |
| 2024-10-16 | 8,130.00 | 8,130.00 | 7,790.00 | 7,790.00 | 7,467.77 | 66,354 |
| 2024-10-15 | 8,030.00 | 8,160.00 | 7,830.00 | 8,140.00 | 7,803.29 | 82,168 |
| 2024-10-14 | 8,490.00 | 8,490.00 | 7,940.00 | 7,990.00 | 7,659.49 | 116,554 |
| 2024-10-11 | 8,160.00 | 8,450.00 | 8,160.00 | 8,390.00 | 8,042.95 | 83,550 |
| 2024-10-10 | 8,800.00 | 8,810.00 | 8,090.00 | 8,240.00 | 7,899.15 | 192,684 |
| 2024-10-08 | 9,070.00 | 9,500.00 | 8,380.00 | 8,810.00 | 8,445.57 | 154,344 |
| 2024-10-07 | 9,060.00 | 9,280.00 | 9,030.00 | 9,090.00 | 8,713.99 | 42,168 |
| 2024-10-04 | 9,270.00 | 9,310.00 | 9,080.00 | 9,090.00 | 8,713.99 | 29,802 |
| 2024-10-02 | 9,480.00 | 9,480.00 | 9,030.00 | 9,270.00 | 8,886.55 | 75,536 |
| 2024-09-30 | 9,940.00 | 9,940.00 | 9,540.00 | 9,580.00 | 9,183.72 | 53,593 |
| 2024-09-27 | 10,220.00 | 10,290.00 | 9,850.00 | 9,950.00 | 9,538.42 | 90,982 |
| 2024-09-26 | 9,650.00 | 10,420.00 | 9,610.00 | 10,190.00 | 9,768.49 | 214,570 |
| 2024-09-25 | 9,670.00 | 9,790.00 | 9,550.00 | 9,650.00 | 9,250.83 | 54,099 |
| 2024-09-24 | 9,290.00 | 9,820.00 | 9,200.00 | 9,500.00 | 9,107.03 | 35,830 |
| 2024-09-23 | 9,030.00 | 9,380.00 | 8,960.00 | 9,200.00 | 8,819.44 | 51,159 |
| 2024-09-20 | 9,290.00 | 9,290.00 | 9,090.00 | 9,130.00 | 8,752.34 | 20,065 |
| 2024-09-19 | 9,280.00 | 9,290.00 | 8,970.00 | 9,080.00 | 8,704.41 | 69,850 |
| 2024-09-13 | 9,400.00 | 9,420.00 | 9,210.00 | 9,400.00 | 9,011.17 | 46,296 |
| 2024-09-12 | 9,160.00 | 9,470.00 | 9,150.00 | 9,450.00 | 9,059.10 | 25,689 |
| 2024-09-11 | 9,180.00 | 9,430.00 | 9,140.00 | 9,140.00 | 8,761.92 | 36,649 |
| 2024-09-10 | 9,260.00 | 9,450.00 | 9,130.00 | 9,270.00 | 8,886.55 | 72,804 |
| 2024-09-09 | 8,850.00 | 9,550.00 | 8,800.00 | 9,250.00 | 8,867.37 | 176,019 |
| 2024-09-06 | 9,150.00 | 9,280.00 | 8,850.00 | 8,960.00 | 8,589.37 | 98,299 |
| 2024-09-05 | 9,070.00 | 9,280.00 | 8,930.00 | 9,030.00 | 8,656.47 | 84,942 |
| 2024-09-04 | 9,050.00 | 9,220.00 | 8,920.00 | 9,130.00 | 8,752.34 | 131,366 |
| 2024-09-03 | 9,370.00 | 9,700.00 | 9,270.00 | 9,500.00 | 9,107.03 | 94,767 |
| 2024-09-02 | 9,620.00 | 9,740.00 | 9,260.00 | 9,400.00 | 9,011.17 | 70,239 |
| 2024-08-30 | 9,100.00 | 9,900.00 | 9,030.00 | 9,590.00 | 9,193.31 | 328,566 |
| 2024-08-29 | 9,060.00 | 9,170.00 | 8,820.00 | 8,960.00 | 8,589.37 | 85,277 |
| 2024-08-28 | 9,080.00 | 9,280.00 | 8,930.00 | 9,280.00 | 8,896.13 | 48,821 |
| 2024-08-27 | 9,280.00 | 9,300.00 | 8,980.00 | 9,080.00 | 8,704.41 | 88,904 |
| 2024-08-26 | 9,540.00 | 9,670.00 | 9,250.00 | 9,280.00 | 8,896.13 | 94,889 |
| 2024-08-23 | 9,770.00 | 9,790.00 | 9,310.00 | 9,530.00 | 9,135.79 | 177,927 |
| 2024-08-22 | 10,150.00 | 10,210.00 | 9,760.00 | 9,760.00 | 9,356.28 | 88,947 |
| 2024-08-21 | 10,380.00 | 10,500.00 | 9,900.00 | 10,050.00 | 9,634.28 | 109,979 |
| 2024-08-20 | 10,090.00 | 10,540.00 | 10,070.00 | 10,380.00 | 9,950.63 | 151,509 |
| 2024-08-19 | 10,530.00 | 10,540.00 | 10,020.00 | 10,060.00 | 9,643.87 | 126,802 |
| 2024-08-16 | 11,120.00 | 11,140.00 | 10,170.00 | 10,440.00 | 10,008.15 | 244,242 |
| 2024-08-14 | 11,550.00 | 11,860.00 | 11,430.00 | 11,660.00 | 11,177.68 | 87,297 |
| 2024-08-13 | 11,530.00 | 11,600.00 | 11,100.00 | 11,380.00 | 10,909.27 | 46,507 |
| 2024-08-12 | 11,050.00 | 11,540.00 | 11,050.00 | 11,540.00 | 11,062.65 | 57,331 |
| 2024-08-09 | 10,900.00 | 11,280.00 | 10,900.00 | 11,170.00 | 10,707.95 | 100,190 |
| 2024-08-08 | 10,330.00 | 10,690.00 | 10,300.00 | 10,690.00 | 10,247.81 | 56,082 |
| 2024-08-07 | 10,660.00 | 11,140.00 | 10,210.00 | 10,800.00 | 10,353.26 | 201,050 |
| 2024-08-06 | 10,400.00 | 10,990.00 | 10,370.00 | 10,700.00 | 10,257.39 | 207,034 |
| 2024-08-05 | 12,680.00 | 12,680.00 | 9,710.00 | 10,390.00 | 9,960.22 | 308,238 |
| 2024-08-02 | 13,320.00 | 13,510.00 | 12,080.00 | 12,570.00 | 12,050.04 | 162,217 |
| 2024-08-01 | 14,020.00 | 14,080.00 | 13,500.00 | 13,630.00 | 13,066.19 | 113,841 |
| 2024-07-31 | 14,610.00 | 14,800.00 | 13,530.00 | 13,900.00 | 13,325.03 | 131,349 |
| 2024-07-30 | 15,090.00 | 15,090.00 | 14,450.00 | 14,600.00 | 13,996.07 | 31,425 |
| 2024-07-29 | 15,000.00 | 15,200.00 | 14,900.00 | 15,090.00 | 14,465.80 | 15,399 |
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.