Philenergy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 11,200.00 | 12,890.00 | 10,900.00 | 12,890.00 | 12,890.00 | 85,608 |
| 2026-10-16 | 11,570.00 | 11,850.00 | 11,270.00 | 11,530.00 | 11,530.00 | 35,438 |
| 2026-10-15 | 12,100.00 | 12,240.00 | 11,200.00 | 11,560.00 | 11,560.00 | 68,517 |
| 2026-10-14 | 12,200.00 | 12,700.00 | 12,110.00 | 12,490.00 | 12,490.00 | 36,730 |
| 2026-10-13 | 11,900.00 | 12,200.00 | 11,400.00 | 12,190.00 | 12,190.00 | 49,794 |
| 2026-10-12 | 13,200.00 | 13,450.00 | 12,050.00 | 12,260.00 | 12,260.00 | 59,900 |
| 2026-10-08 | 12,880.00 | 12,990.00 | 12,490.00 | 12,680.00 | 12,680.00 | 68,610 |
| 2026-10-07 | 13,340.00 | 13,370.00 | 12,810.00 | 12,840.00 | 12,840.00 | 36,090 |
| 2026-10-06 | 12,900.00 | 13,520.00 | 12,810.00 | 13,500.00 | 13,500.00 | 83,391 |
| 2026-10-02 | 12,740.00 | 13,090.00 | 12,520.00 | 12,850.00 | 12,850.00 | 62,791 |
| 2026-10-01 | 12,400.00 | 12,640.00 | 12,230.00 | 12,460.00 | 12,460.00 | 40,011 |
| 2026-09-30 | 12,380.00 | 12,500.00 | 12,110.00 | 12,310.00 | 12,310.00 | 50,639 |
| 2026-09-29 | 11,840.00 | 12,240.00 | 11,660.00 | 11,960.00 | 11,960.00 | 19,459 |
| 2026-09-28 | 11,760.00 | 12,450.00 | 11,760.00 | 11,950.00 | 11,950.00 | 47,172 |
| 2026-09-23 | 12,020.00 | 12,040.00 | 11,650.00 | 11,720.00 | 11,720.00 | 22,610 |
| 2026-09-22 | 12,300.00 | 12,410.00 | 11,900.00 | 12,020.00 | 12,020.00 | 35,605 |
| 2026-09-21 | 12,250.00 | 12,330.00 | 11,950.00 | 12,300.00 | 12,300.00 | 25,731 |
| 2026-09-18 | 11,830.00 | 12,330.00 | 11,830.00 | 12,210.00 | 12,210.00 | 61,195 |
| 2026-09-17 | 11,620.00 | 12,110.00 | 11,620.00 | 11,730.00 | 11,730.00 | 35,824 |
| 2026-09-16 | 11,350.00 | 11,770.00 | 11,310.00 | 11,730.00 | 11,730.00 | 29,209 |
| 2026-09-15 | 11,290.00 | 11,590.00 | 11,240.00 | 11,460.00 | 11,460.00 | 16,165 |
| 2026-09-14 | 11,700.00 | 11,700.00 | 11,170.00 | 11,280.00 | 11,280.00 | 23,810 |
| 2026-09-11 | 11,900.00 | 11,900.00 | 11,520.00 | 11,580.00 | 11,580.00 | 24,860 |
| 2026-09-10 | 12,150.00 | 12,310.00 | 11,880.00 | 12,040.00 | 12,040.00 | 58,641 |
| 2026-09-09 | 11,880.00 | 12,560.00 | 11,680.00 | 12,500.00 | 12,500.00 | 124,059 |
| 2026-09-08 | 12,100.00 | 12,190.00 | 11,660.00 | 11,950.00 | 11,950.00 | 48,738 |
| 2026-09-07 | 11,750.00 | 12,090.00 | 11,750.00 | 11,980.00 | 11,980.00 | 44,382 |
| 2026-09-04 | 11,220.00 | 11,780.00 | 11,220.00 | 11,630.00 | 11,630.00 | 43,870 |
| 2026-09-03 | 11,750.00 | 11,790.00 | 11,170.00 | 11,170.00 | 11,170.00 | 87,412 |
| 2026-09-02 | 11,290.00 | 11,670.00 | 11,080.00 | 11,110.00 | 11,110.00 | 70,131 |
| 2026-09-01 | 12,430.00 | 12,510.00 | 11,670.00 | 11,810.00 | 11,810.00 | 200,729 |
| 2026-08-31 | 11,000.00 | 11,330.00 | 10,800.00 | 11,210.00 | 11,210.00 | 52,857 |
| 2026-08-28 | 11,020.00 | 11,070.00 | 10,520.00 | 10,900.00 | 10,900.00 | 18,841 |
| 2026-08-27 | 10,490.00 | 11,150.00 | 10,400.00 | 11,020.00 | 11,020.00 | 65,765 |
| 2026-08-26 | 10,330.00 | 10,460.00 | 10,150.00 | 10,420.00 | 10,420.00 | 16,901 |
| 2026-08-25 | 10,060.00 | 10,490.00 | 9,860.00 | 10,430.00 | 10,430.00 | 18,108 |
| 2026-08-24 | 10,010.00 | 10,450.00 | 10,000.00 | 10,330.00 | 10,330.00 | 23,755 |
| 2026-08-21 | 10,190.00 | 10,190.00 | 9,800.00 | 9,880.00 | 9,880.00 | 26,788 |
| 2026-08-20 | 10,400.00 | 10,690.00 | 10,200.00 | 10,430.00 | 10,430.00 | 24,448 |
| 2026-08-19 | 10,000.00 | 10,600.00 | 10,000.00 | 10,170.00 | 10,170.00 | 22,871 |
| 2026-08-18 | 11,190.00 | 11,290.00 | 10,410.00 | 10,490.00 | 10,490.00 | 34,629 |
| 2026-08-14 | 11,200.00 | 11,330.00 | 10,870.00 | 11,210.00 | 11,210.00 | 27,387 |
| 2026-08-13 | 11,250.00 | 11,350.00 | 11,000.00 | 11,160.00 | 11,160.00 | 37,180 |
| 2026-08-12 | 10,950.00 | 11,460.00 | 10,810.00 | 11,160.00 | 11,160.00 | 44,974 |
| 2026-08-11 | 10,840.00 | 11,400.00 | 10,700.00 | 10,960.00 | 10,960.00 | 39,309 |
| 2026-08-10 | 10,360.00 | 11,020.00 | 10,290.00 | 11,020.00 | 11,020.00 | 54,052 |
| 2026-08-07 | 10,700.00 | 10,910.00 | 10,110.00 | 10,420.00 | 10,420.00 | 73,806 |
| 2026-08-06 | 9,950.00 | 10,350.00 | 9,750.00 | 9,980.00 | 9,980.00 | 18,142 |
| 2026-08-05 | 9,990.00 | 10,240.00 | 9,910.00 | 10,120.00 | 10,120.00 | 21,260 |
| 2026-08-04 | 9,210.00 | 9,890.00 | 9,210.00 | 9,720.00 | 9,720.00 | 24,228 |
| 2026-08-03 | 8,840.00 | 9,440.00 | 8,690.00 | 9,180.00 | 9,180.00 | 25,719 |
| 2026-07-31 | 8,300.00 | 8,960.00 | 8,170.00 | 8,900.00 | 8,900.00 | 43,032 |
| 2026-07-30 | 7,370.00 | 8,400.00 | 7,330.00 | 7,870.00 | 7,870.00 | 109,165 |
| 2026-07-29 | 9,200.00 | 9,350.00 | 7,500.00 | 7,930.00 | 7,930.00 | 114,161 |
| 2026-07-28 | 9,570.00 | 10,620.00 | 9,000.00 | 9,190.00 | 9,190.00 | 94,185 |
| 2026-07-27 | 10,240.00 | 10,300.00 | 9,950.00 | 10,040.00 | 10,040.00 | 31,323 |
| 2026-07-24 | 10,320.00 | 10,470.00 | 9,990.00 | 10,090.00 | 10,090.00 | 50,651 |
| 2026-07-23 | 10,060.00 | 10,600.00 | 10,060.00 | 10,550.00 | 10,550.00 | 66,622 |
| 2026-07-22 | 10,080.00 | 10,490.00 | 10,060.00 | 10,070.00 | 10,070.00 | 73,377 |
| 2026-07-21 | 9,460.00 | 10,200.00 | 9,460.00 | 9,970.00 | 9,970.00 | 70,914 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-28 | 67.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.