Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 239890.KQ stock page

P&H Tech Co. Ltd. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-203,350.003,410.003,300.003,380.003,380.004,982
2026-10-193,330.003,425.003,290.003,400.003,400.004,113
2026-10-163,390.003,485.003,235.003,330.003,330.0020,220
2026-10-153,545.003,580.003,275.003,385.003,385.0018,588
2026-10-143,470.003,590.003,405.003,545.003,545.0021,744
2026-10-133,600.003,600.003,360.003,480.003,480.0012,000
2026-10-123,855.003,890.003,580.003,600.003,600.0012,044
2026-10-083,790.003,820.003,730.003,800.003,800.007,026
2026-10-073,790.003,870.003,775.003,790.003,790.0011,651
2026-10-063,675.003,810.003,675.003,810.003,810.0022,263
2026-10-023,605.003,715.003,605.003,700.003,700.0017,365
2026-10-013,685.003,700.003,575.003,590.003,590.0017,394
2026-09-303,585.003,680.003,470.003,580.003,580.0048,093
2026-09-293,555.003,585.003,505.003,585.003,585.002,760
2026-09-283,580.003,640.003,510.003,555.003,555.0010,417
2026-09-233,530.003,685.003,515.003,565.003,565.0014,548
2026-09-223,610.003,610.003,525.003,575.003,575.005,589
2026-09-213,610.003,610.003,525.003,535.003,535.009,594
2026-09-183,500.003,590.003,500.003,585.003,585.0026,635
2026-09-173,475.003,545.003,425.003,535.003,535.0010,703
2026-09-163,555.003,555.003,420.003,480.003,480.006,295
2026-09-153,555.003,555.003,430.003,500.003,500.0013,091
2026-09-143,490.003,570.003,360.003,465.003,465.0026,514
2026-09-113,450.003,540.003,365.003,400.003,400.0044,876
2026-09-103,370.003,470.003,310.003,450.003,450.0025,658
2026-09-093,305.003,425.003,280.003,395.003,395.0024,821
2026-09-083,400.003,485.003,260.003,305.003,305.0037,337
2026-09-073,585.003,585.003,400.003,400.003,400.0022,661
2026-09-043,415.003,550.003,355.003,550.003,550.0026,473
2026-09-033,345.003,575.003,290.003,395.003,395.0035,151
2026-09-023,420.003,440.003,315.003,345.003,345.003,408
2026-09-013,370.003,445.003,350.003,400.003,400.002,237
2026-08-313,305.003,410.003,210.003,410.003,410.0014,530
2026-08-283,250.003,370.003,200.003,355.003,355.007,405
2026-08-273,305.003,350.003,260.003,275.003,275.005,222
2026-08-263,280.003,390.003,280.003,340.003,340.005,259
2026-08-253,105.003,330.003,100.003,330.003,330.009,792
2026-08-243,125.003,225.003,070.003,180.003,180.0010,798
2026-08-213,290.003,290.003,090.003,125.003,125.0011,721
2026-08-203,345.003,435.003,250.003,275.003,275.0011,809
2026-08-193,465.003,485.003,235.003,255.003,255.0016,906
2026-08-183,595.003,650.003,440.003,465.003,465.0012,926
2026-08-143,510.003,620.003,510.003,595.003,595.002,809
2026-08-133,550.003,630.003,460.003,620.003,620.007,051
2026-08-123,515.003,600.003,380.003,550.003,550.0014,921
2026-08-113,605.003,660.003,500.003,565.003,565.0012,892
2026-08-103,510.003,605.003,415.003,605.003,605.005,982
2026-08-073,500.003,600.003,475.003,490.003,490.004,754
2026-08-063,575.003,585.003,430.003,480.003,480.0010,982
2026-08-053,500.003,590.003,500.003,570.003,570.006,340
2026-08-043,275.003,590.003,260.003,500.003,500.0036,415
2026-08-033,200.003,445.003,195.003,365.003,365.0011,616
2026-07-313,000.003,300.003,000.003,290.003,290.0017,719
2026-07-302,770.003,045.002,770.002,915.002,915.0036,289
2026-07-293,210.003,260.002,890.002,915.002,915.0048,442
2026-07-283,210.003,450.003,160.003,185.003,185.0048,794
2026-07-273,575.003,575.003,400.003,550.003,550.007,216
2026-07-243,530.003,545.003,435.003,480.003,480.005,080
2026-07-233,355.003,550.003,355.003,530.003,530.009,586
2026-07-223,375.003,465.003,340.003,430.003,430.0012,430
Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.