P&H Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3,350.00 | 3,410.00 | 3,300.00 | 3,380.00 | 3,380.00 | 4,982 |
| 2026-10-19 | 3,330.00 | 3,425.00 | 3,290.00 | 3,400.00 | 3,400.00 | 4,113 |
| 2026-10-16 | 3,390.00 | 3,485.00 | 3,235.00 | 3,330.00 | 3,330.00 | 20,220 |
| 2026-10-15 | 3,545.00 | 3,580.00 | 3,275.00 | 3,385.00 | 3,385.00 | 18,588 |
| 2026-10-14 | 3,470.00 | 3,590.00 | 3,405.00 | 3,545.00 | 3,545.00 | 21,744 |
| 2026-10-13 | 3,600.00 | 3,600.00 | 3,360.00 | 3,480.00 | 3,480.00 | 12,000 |
| 2026-10-12 | 3,855.00 | 3,890.00 | 3,580.00 | 3,600.00 | 3,600.00 | 12,044 |
| 2026-10-08 | 3,790.00 | 3,820.00 | 3,730.00 | 3,800.00 | 3,800.00 | 7,026 |
| 2026-10-07 | 3,790.00 | 3,870.00 | 3,775.00 | 3,790.00 | 3,790.00 | 11,651 |
| 2026-10-06 | 3,675.00 | 3,810.00 | 3,675.00 | 3,810.00 | 3,810.00 | 22,263 |
| 2026-10-02 | 3,605.00 | 3,715.00 | 3,605.00 | 3,700.00 | 3,700.00 | 17,365 |
| 2026-10-01 | 3,685.00 | 3,700.00 | 3,575.00 | 3,590.00 | 3,590.00 | 17,394 |
| 2026-09-30 | 3,585.00 | 3,680.00 | 3,470.00 | 3,580.00 | 3,580.00 | 48,093 |
| 2026-09-29 | 3,555.00 | 3,585.00 | 3,505.00 | 3,585.00 | 3,585.00 | 2,760 |
| 2026-09-28 | 3,580.00 | 3,640.00 | 3,510.00 | 3,555.00 | 3,555.00 | 10,417 |
| 2026-09-23 | 3,530.00 | 3,685.00 | 3,515.00 | 3,565.00 | 3,565.00 | 14,548 |
| 2026-09-22 | 3,610.00 | 3,610.00 | 3,525.00 | 3,575.00 | 3,575.00 | 5,589 |
| 2026-09-21 | 3,610.00 | 3,610.00 | 3,525.00 | 3,535.00 | 3,535.00 | 9,594 |
Page 1 of 1 · 18 trading days
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.