Philenergy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 23,350.00 | 24,500.00 | 22,850.00 | 24,350.00 | 24,253.69 | 452,268 |
| 2024-04-26 | 25,700.00 | 25,700.00 | 23,350.00 | 23,350.00 | 23,257.65 | 686,675 |
| 2024-04-25 | 27,100.00 | 27,250.00 | 25,050.00 | 25,200.00 | 25,100.33 | 593,786 |
| 2024-04-24 | 27,000.00 | 28,300.00 | 26,650.00 | 26,850.00 | 26,743.80 | 1,104,445 |
| 2024-04-23 | 27,200.00 | 27,750.00 | 26,200.00 | 26,300.00 | 26,195.98 | 543,211 |
| 2024-04-22 | 25,950.00 | 26,850.00 | 25,700.00 | 26,650.00 | 26,544.60 | 304,353 |
| 2024-04-19 | 26,700.00 | 27,600.00 | 25,700.00 | 25,700.00 | 25,598.35 | 523,848 |
| 2024-04-18 | 25,200.00 | 27,000.00 | 25,200.00 | 26,700.00 | 26,594.40 | 465,584 |
| 2024-04-17 | 25,000.00 | 26,400.00 | 25,000.00 | 25,500.00 | 25,399.14 | 302,651 |
| 2024-04-16 | 26,900.00 | 27,500.00 | 25,150.00 | 25,200.00 | 25,100.33 | 526,680 |
| 2024-04-15 | 26,800.00 | 28,100.00 | 26,250.00 | 27,800.00 | 27,690.05 | 632,781 |
| 2024-04-12 | 25,450.00 | 29,900.00 | 24,700.00 | 27,750.00 | 27,640.25 | 1,852,804 |
| 2024-04-11 | 24,800.00 | 25,450.00 | 24,100.00 | 25,000.00 | 24,901.12 | 473,063 |
| 2024-04-09 | 26,550.00 | 26,800.00 | 25,050.00 | 25,150.00 | 25,050.53 | 676,675 |
| 2024-04-08 | 27,800.00 | 27,900.00 | 25,900.00 | 26,550.00 | 26,444.99 | 857,968 |
| 2024-04-05 | 29,500.00 | 30,450.00 | 27,750.00 | 28,000.00 | 27,889.26 | 995,082 |
| 2024-04-04 | 31,700.00 | 32,150.00 | 29,950.00 | 30,300.00 | 30,180.16 | 1,001,193 |
| 2024-04-03 | 30,850.00 | 33,950.00 | 30,100.00 | 31,850.00 | 31,724.03 | 2,165,859 |
| 2024-04-02 | 32,400.00 | 33,100.00 | 31,450.00 | 31,850.00 | 31,724.03 | 955,782 |
| 2024-04-01 | 33,350.00 | 33,950.00 | 32,300.00 | 32,400.00 | 32,271.85 | 1,449,811 |
| 2024-03-29 | 30,850.00 | 35,700.00 | 30,450.00 | 32,800.00 | 32,670.27 | 4,314,057 |
| 2024-03-28 | 30,650.00 | 34,500.00 | 29,400.00 | 32,150.00 | 32,022.84 | 4,646,022 |
| 2024-03-27 | 30,150.00 | 31,400.00 | 29,850.00 | 30,900.00 | 30,777.79 | 1,757,941 |
| 2024-03-26 | 30,400.00 | 33,100.00 | 29,750.00 | 29,850.00 | 29,731.94 | 5,365,720 |
| 2024-03-25 | 30,150.00 | 30,850.00 | 29,350.00 | 29,500.00 | 29,383.32 | 1,214,127 |
| 2024-03-22 | 28,550.00 | 30,900.00 | 28,500.00 | 30,650.00 | 30,528.78 | 2,129,700 |
| 2024-03-21 | 29,150.00 | 29,600.00 | 28,200.00 | 28,550.00 | 28,437.08 | 892,407 |
| 2024-03-20 | 31,950.00 | 32,350.00 | 29,100.00 | 29,100.00 | 28,984.91 | 2,189,053 |
| 2024-03-19 | 28,850.00 | 30,000.00 | 28,400.00 | 29,550.00 | 29,433.13 | 1,519,483 |
| 2024-03-18 | 31,800.00 | 33,300.00 | 28,900.00 | 29,050.00 | 28,935.10 | 5,628,331 |
| 2024-03-15 | 28,250.00 | 28,650.00 | 28,000.00 | 28,400.00 | 28,287.67 | 637,026 |
| 2024-03-14 | 28,450.00 | 28,900.00 | 28,400.00 | 28,800.00 | 28,686.09 | 515,362 |
| 2024-03-13 | 27,400.00 | 28,050.00 | 27,200.00 | 28,050.00 | 27,939.06 | 597,591 |
| 2024-03-12 | 28,150.00 | 31,200.00 | 27,750.00 | 27,800.00 | 27,690.05 | 8,966,055 |
| 2024-03-11 | 26,250.00 | 27,200.00 | 25,800.00 | 26,550.00 | 26,444.99 | 2,924,773 |
| 2024-03-08 | 26,550.00 | 27,700.00 | 25,350.00 | 26,500.00 | 26,395.19 | 6,779,910 |
| 2024-03-07 | 20,200.00 | 26,450.00 | 19,860.00 | 26,450.00 | 26,345.39 | 11,126,310 |
| 2024-03-06 | 20,100.00 | 20,350.00 | 19,830.00 | 20,350.00 | 20,269.51 | 291,281 |
| 2024-03-05 | 20,850.00 | 20,850.00 | 19,970.00 | 20,100.00 | 20,020.50 | 432,713 |
| 2024-03-04 | 21,300.00 | 21,800.00 | 20,750.00 | 21,000.00 | 20,916.94 | 393,532 |
| 2024-02-29 | 20,950.00 | 21,900.00 | 20,750.00 | 21,100.00 | 21,016.55 | 609,297 |
| 2024-02-28 | 22,100.00 | 22,450.00 | 20,850.00 | 21,100.00 | 21,016.55 | 793,728 |
| 2024-02-27 | 21,900.00 | 23,200.00 | 21,150.00 | 22,000.00 | 21,912.99 | 1,971,694 |
| 2024-02-26 | 20,600.00 | 23,550.00 | 20,550.00 | 21,850.00 | 21,763.58 | 4,674,295 |
| 2024-02-23 | 19,560.00 | 20,450.00 | 19,070.00 | 19,790.00 | 19,711.73 | 491,619 |
| 2024-02-22 | 19,900.00 | 20,850.00 | 19,540.00 | 19,610.00 | 19,532.44 | 979,126 |
| 2024-02-21 | 18,790.00 | 20,000.00 | 18,500.00 | 19,970.00 | 19,891.02 | 1,155,083 |
| 2024-02-20 | 18,010.00 | 18,800.00 | 17,800.00 | 18,800.00 | 18,725.64 | 213,721 |
| 2024-02-19 | 18,800.00 | 18,810.00 | 18,130.00 | 18,210.00 | 18,137.98 | 173,731 |
| 2024-02-16 | 19,050.00 | 19,310.00 | 18,790.00 | 18,800.00 | 18,725.64 | 390,626 |
| 2024-02-15 | 18,950.00 | 19,070.00 | 18,490.00 | 18,860.00 | 18,785.41 | 210,571 |
| 2024-02-14 | 17,860.00 | 19,040.00 | 17,690.00 | 18,800.00 | 18,725.64 | 501,232 |
| 2024-02-13 | 17,900.00 | 18,180.00 | 17,610.00 | 18,140.00 | 18,068.25 | 205,683 |
| 2024-02-08 | 17,560.00 | 18,160.00 | 17,250.00 | 17,700.00 | 17,629.99 | 215,401 |
| 2024-02-07 | 17,110.00 | 18,130.00 | 17,040.00 | 17,460.00 | 17,390.94 | 339,018 |
| 2024-02-06 | 17,080.00 | 17,180.00 | 16,760.00 | 16,980.00 | 16,912.84 | 97,025 |
| 2024-02-05 | 17,220.00 | 17,290.00 | 17,040.00 | 17,060.00 | 16,992.53 | 66,668 |
| 2024-02-02 | 17,050.00 | 17,370.00 | 17,030.00 | 17,210.00 | 17,141.93 | 111,558 |
| 2024-02-01 | 17,200.00 | 17,250.00 | 16,900.00 | 17,050.00 | 16,982.56 | 165,814 |
| 2024-01-31 | 17,790.00 | 18,250.00 | 17,260.00 | 17,400.00 | 17,331.18 | 220,432 |
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.