Philenergy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 17,000.00 | 17,380.00 | 16,830.00 | 17,080.00 | 17,012.45 | 151,045 |
| 2024-07-24 | 17,890.00 | 18,220.00 | 17,260.00 | 17,470.00 | 17,400.90 | 260,575 |
| 2024-07-23 | 18,400.00 | 18,540.00 | 17,530.00 | 18,110.00 | 18,038.37 | 205,447 |
| 2024-07-22 | 18,650.00 | 18,800.00 | 17,970.00 | 18,400.00 | 18,327.23 | 146,528 |
| 2024-07-19 | 18,140.00 | 19,270.00 | 18,090.00 | 19,050.00 | 18,974.65 | 247,889 |
| 2024-07-18 | 17,640.00 | 18,340.00 | 17,300.00 | 18,140.00 | 18,068.25 | 259,876 |
| 2024-07-17 | 18,830.00 | 19,200.00 | 18,030.00 | 18,030.00 | 17,958.69 | 201,643 |
| 2024-07-16 | 19,700.00 | 19,800.00 | 18,640.00 | 19,000.00 | 18,924.85 | 209,934 |
| 2024-07-15 | 20,300.00 | 20,350.00 | 19,710.00 | 19,850.00 | 19,771.49 | 155,281 |
| 2024-07-12 | 20,850.00 | 21,350.00 | 20,200.00 | 20,350.00 | 20,269.51 | 140,692 |
| 2024-07-11 | 20,700.00 | 20,900.00 | 20,550.00 | 20,750.00 | 20,667.93 | 82,366 |
| 2024-07-10 | 21,000.00 | 21,000.00 | 20,400.00 | 20,750.00 | 20,667.93 | 100,342 |
| 2024-07-09 | 20,350.00 | 20,900.00 | 20,350.00 | 20,750.00 | 20,667.93 | 139,835 |
| 2024-07-08 | 20,050.00 | 20,650.00 | 19,980.00 | 20,400.00 | 20,319.32 | 96,791 |
| 2024-07-05 | 20,000.00 | 20,750.00 | 19,990.00 | 20,050.00 | 19,970.70 | 160,903 |
| 2024-07-04 | 20,500.00 | 20,950.00 | 19,750.00 | 19,980.00 | 19,900.98 | 253,291 |
| 2024-07-03 | 20,250.00 | 21,050.00 | 20,100.00 | 20,350.00 | 20,269.51 | 180,033 |
| 2024-07-02 | 20,600.00 | 21,100.00 | 19,830.00 | 20,000.00 | 19,920.90 | 235,160 |
| 2024-07-01 | 20,750.00 | 21,050.00 | 20,300.00 | 20,700.00 | 20,618.13 | 118,349 |
| 2024-06-28 | 20,950.00 | 20,950.00 | 20,400.00 | 20,700.00 | 20,618.13 | 93,891 |
| 2024-06-27 | 20,900.00 | 21,150.00 | 20,550.00 | 20,750.00 | 20,667.93 | 88,515 |
| 2024-06-26 | 20,600.00 | 20,800.00 | 20,150.00 | 20,750.00 | 20,667.93 | 116,982 |
| 2024-06-25 | 20,450.00 | 20,800.00 | 20,100.00 | 20,400.00 | 20,319.32 | 106,271 |
| 2024-06-24 | 21,200.00 | 21,200.00 | 20,200.00 | 20,400.00 | 20,319.32 | 203,842 |
| 2024-06-21 | 21,800.00 | 21,900.00 | 21,150.00 | 21,200.00 | 21,116.15 | 149,857 |
| 2024-06-20 | 22,200.00 | 22,200.00 | 21,550.00 | 21,900.00 | 21,813.38 | 113,015 |
| 2024-06-19 | 21,450.00 | 22,200.00 | 21,450.00 | 21,900.00 | 21,813.38 | 138,856 |
| 2024-06-18 | 22,350.00 | 22,500.00 | 21,600.00 | 21,700.00 | 21,614.17 | 152,156 |
| 2024-06-17 | 23,400.00 | 23,400.00 | 22,200.00 | 22,300.00 | 22,211.80 | 210,149 |
| 2024-06-14 | 23,750.00 | 23,900.00 | 22,750.00 | 23,400.00 | 23,307.45 | 242,909 |
| 2024-06-13 | 23,700.00 | 23,950.00 | 23,350.00 | 23,750.00 | 23,656.07 | 193,793 |
| 2024-06-12 | 24,300.00 | 24,450.00 | 23,450.00 | 23,550.00 | 23,456.86 | 239,363 |
| 2024-06-11 | 23,500.00 | 24,700.00 | 23,150.00 | 24,350.00 | 24,253.69 | 503,700 |
| 2024-06-10 | 23,650.00 | 23,700.00 | 22,950.00 | 23,450.00 | 23,357.25 | 199,316 |
| 2024-06-07 | 22,950.00 | 23,500.00 | 22,650.00 | 23,400.00 | 23,307.45 | 272,846 |
| 2024-06-05 | 21,300.00 | 23,350.00 | 21,300.00 | 22,950.00 | 22,859.23 | 553,367 |
| 2024-06-04 | 21,200.00 | 22,250.00 | 21,100.00 | 21,450.00 | 21,365.16 | 216,767 |
| 2024-06-03 | 21,200.00 | 21,550.00 | 21,200.00 | 21,400.00 | 21,315.36 | 173,089 |
| 2024-05-31 | 21,200.00 | 21,550.00 | 21,000.00 | 21,250.00 | 21,165.95 | 164,332 |
| 2024-05-30 | 21,750.00 | 22,300.00 | 21,050.00 | 21,200.00 | 21,116.15 | 294,194 |
| 2024-05-29 | 22,900.00 | 22,900.00 | 22,300.00 | 22,300.00 | 22,211.80 | 199,450 |
| 2024-05-28 | 23,800.00 | 23,800.00 | 22,950.00 | 22,950.00 | 22,859.23 | 189,825 |
| 2024-05-27 | 23,500.00 | 23,850.00 | 22,650.00 | 23,650.00 | 23,556.46 | 299,562 |
| 2024-05-24 | 24,200.00 | 24,200.00 | 23,500.00 | 23,500.00 | 23,407.05 | 262,144 |
| 2024-05-23 | 25,100.00 | 25,400.00 | 24,300.00 | 24,650.00 | 24,552.51 | 271,674 |
| 2024-05-22 | 23,750.00 | 25,600.00 | 23,700.00 | 24,950.00 | 24,851.32 | 859,761 |
| 2024-05-21 | 24,150.00 | 24,250.00 | 23,100.00 | 23,350.00 | 23,257.65 | 207,558 |
| 2024-05-20 | 24,000.00 | 24,400.00 | 23,600.00 | 24,000.00 | 23,905.08 | 274,573 |
| 2024-05-17 | 23,250.00 | 23,750.00 | 22,750.00 | 23,650.00 | 23,556.46 | 254,155 |
| 2024-05-16 | 23,300.00 | 23,600.00 | 22,900.00 | 23,250.00 | 23,158.04 | 182,772 |
| 2024-05-14 | 23,150.00 | 23,550.00 | 23,100.00 | 23,100.00 | 23,008.64 | 201,100 |
| 2024-05-13 | 23,300.00 | 23,450.00 | 22,200.00 | 23,150.00 | 23,058.44 | 285,030 |
| 2024-05-10 | 23,100.00 | 23,950.00 | 23,050.00 | 23,300.00 | 23,207.85 | 218,416 |
| 2024-05-09 | 23,650.00 | 23,800.00 | 23,100.00 | 23,200.00 | 23,108.24 | 188,647 |
| 2024-05-08 | 23,800.00 | 24,100.00 | 23,100.00 | 23,650.00 | 23,556.46 | 289,294 |
| 2024-05-07 | 24,300.00 | 24,450.00 | 23,850.00 | 24,100.00 | 24,004.68 | 216,992 |
| 2024-05-03 | 25,100.00 | 25,500.00 | 24,050.00 | 24,150.00 | 24,054.48 | 321,676 |
| 2024-05-02 | 24,900.00 | 25,500.00 | 24,350.00 | 25,050.00 | 24,950.92 | 252,665 |
| 2024-04-30 | 25,400.00 | 26,200.00 | 24,750.00 | 25,200.00 | 25,100.33 | 695,824 |
| 2024-04-29 | 23,350.00 | 24,500.00 | 22,850.00 | 24,350.00 | 24,253.69 | 452,268 |
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.