Philenergy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 17,300.00 | 18,490.00 | 16,970.00 | 17,430.00 | 17,361.06 | 660,596 |
| 2024-01-26 | 16,500.00 | 17,190.00 | 16,500.00 | 16,980.00 | 16,912.84 | 183,711 |
| 2024-01-25 | 17,430.00 | 17,520.00 | 16,860.00 | 16,880.00 | 16,813.24 | 316,166 |
| 2024-01-24 | 17,430.00 | 17,840.00 | 17,330.00 | 17,560.00 | 17,490.55 | 218,736 |
| 2024-01-23 | 17,400.00 | 17,670.00 | 17,300.00 | 17,500.00 | 17,430.79 | 256,454 |
| 2024-01-22 | 18,200.00 | 18,230.00 | 17,480.00 | 17,510.00 | 17,440.75 | 361,812 |
| 2024-01-19 | 18,600.00 | 18,820.00 | 18,110.00 | 18,230.00 | 18,157.90 | 277,465 |
| 2024-01-18 | 18,520.00 | 18,800.00 | 18,290.00 | 18,500.00 | 18,426.83 | 312,309 |
| 2024-01-17 | 19,110.00 | 19,450.00 | 18,610.00 | 18,610.00 | 18,536.39 | 354,852 |
| 2024-01-16 | 19,210.00 | 19,610.00 | 19,030.00 | 19,120.00 | 19,044.38 | 425,515 |
| 2024-01-15 | 19,740.00 | 19,900.00 | 18,960.00 | 19,330.00 | 19,253.55 | 1,306,198 |
| 2024-01-12 | 21,600.00 | 21,650.00 | 20,450.00 | 20,950.00 | 20,867.14 | 490,519 |
| 2024-01-11 | 22,050.00 | 22,350.00 | 21,500.00 | 21,550.00 | 21,464.77 | 368,990 |
| 2024-01-10 | 22,350.00 | 22,500.00 | 21,350.00 | 22,150.00 | 22,062.39 | 702,439 |
| 2024-01-09 | 23,050.00 | 23,500.00 | 22,400.00 | 22,700.00 | 22,610.22 | 1,038,225 |
| 2024-01-08 | 23,150.00 | 23,550.00 | 22,300.00 | 23,450.00 | 23,357.25 | 1,652,962 |
| 2024-01-05 | 19,350.00 | 25,000.00 | 19,230.00 | 23,100.00 | 23,008.64 | 7,904,994 |
| 2024-01-04 | 18,260.00 | 19,480.00 | 18,010.00 | 19,240.00 | 19,163.90 | 656,465 |
| 2024-01-03 | 18,430.00 | 18,890.00 | 18,140.00 | 18,190.00 | 18,118.06 | 295,385 |
| 2024-01-02 | 18,380.00 | 18,430.00 | 17,900.00 | 18,430.00 | 18,357.11 | 264,933 |
| 2023-12-28 | 18,160.00 | 18,450.00 | 17,990.00 | 18,350.00 | 18,277.42 | 142,327 |
| 2023-12-27 | 17,910.00 | 18,450.00 | 17,910.00 | 18,120.00 | 18,048.33 | 214,056 |
| 2023-12-26 | 18,240.00 | 18,490.00 | 17,760.00 | 17,870.00 | 17,799.32 | 260,806 |
| 2023-12-22 | 18,400.00 | 18,480.00 | 18,060.00 | 18,120.00 | 18,048.33 | 191,171 |
| 2023-12-21 | 18,700.00 | 19,090.00 | 18,320.00 | 18,330.00 | 18,257.50 | 282,662 |
| 2023-12-20 | 18,430.00 | 18,950.00 | 18,280.00 | 18,760.00 | 18,685.80 | 382,663 |
| 2023-12-19 | 18,410.00 | 18,480.00 | 18,050.00 | 18,270.00 | 18,197.74 | 169,176 |
| 2023-12-18 | 17,410.00 | 18,540.00 | 17,320.00 | 18,480.00 | 18,406.91 | 523,361 |
| 2023-12-15 | 17,170.00 | 17,640.00 | 17,160.00 | 17,310.00 | 17,241.54 | 223,495 |
| 2023-12-14 | 17,170.00 | 17,250.00 | 17,000.00 | 17,060.00 | 16,992.53 | 163,679 |
| 2023-12-13 | 17,600.00 | 17,610.00 | 17,030.00 | 17,050.00 | 16,982.56 | 195,780 |
| 2023-12-12 | 17,640.00 | 17,640.00 | 17,380.00 | 17,600.00 | 17,530.39 | 127,940 |
| 2023-12-11 | 17,550.00 | 17,810.00 | 17,540.00 | 17,610.00 | 17,540.35 | 111,866 |
| 2023-12-08 | 17,550.00 | 17,680.00 | 17,460.00 | 17,530.00 | 17,460.67 | 108,203 |
| 2023-12-07 | 17,870.00 | 17,900.00 | 17,400.00 | 17,460.00 | 17,390.94 | 133,950 |
| 2023-12-06 | 17,570.00 | 17,970.00 | 17,350.00 | 17,870.00 | 17,799.32 | 191,190 |
| 2023-12-05 | 17,650.00 | 17,970.00 | 17,310.00 | 17,380.00 | 17,311.26 | 232,234 |
| 2023-12-04 | 18,930.00 | 19,010.00 | 17,980.00 | 17,980.00 | 17,908.89 | 320,010 |
| 2023-12-01 | 19,340.00 | 19,340.00 | 18,590.00 | 18,690.00 | 18,616.08 | 264,454 |
| 2023-11-30 | 18,850.00 | 19,230.00 | 18,810.00 | 19,200.00 | 19,124.06 | 293,759 |
| 2023-11-29 | 19,300.00 | 19,300.00 | 18,680.00 | 18,800.00 | 18,725.64 | 291,200 |
| 2023-11-28 | 19,450.00 | 19,700.00 | 19,100.00 | 19,170.00 | 19,094.18 | 375,990 |
| 2023-11-27 | 19,190.00 | 19,900.00 | 18,950.00 | 19,450.00 | 19,373.07 | 678,668 |
| 2023-11-24 | 18,870.00 | 19,050.00 | 18,830.00 | 18,870.00 | 18,795.37 | 169,040 |
| 2023-11-23 | 19,460.00 | 19,480.00 | 18,830.00 | 18,870.00 | 18,795.37 | 390,664 |
| 2023-11-22 | 19,070.00 | 19,660.00 | 18,990.00 | 19,510.00 | 19,432.84 | 382,705 |
| 2023-11-21 | 19,450.00 | 19,480.00 | 18,810.00 | 19,280.00 | 19,203.75 | 602,917 |
| 2023-11-20 | 20,050.00 | 20,350.00 | 19,150.00 | 19,160.00 | 19,084.22 | 1,908,371 |
| 2023-11-17 | 17,470.00 | 20,900.00 | 16,920.00 | 19,830.00 | 19,751.57 | 4,377,257 |
| 2023-11-16 | 17,160.00 | 17,550.00 | 17,000.00 | 17,480.00 | 17,410.86 | 148,316 |
| 2023-11-15 | 17,090.00 | 17,270.00 | 16,920.00 | 17,030.00 | 16,962.64 | 193,858 |
| 2023-11-14 | 16,560.00 | 16,980.00 | 16,410.00 | 16,640.00 | 16,574.19 | 213,937 |
| 2023-11-13 | 17,850.00 | 18,190.00 | 16,320.00 | 16,350.00 | 16,285.33 | 410,616 |
| 2023-11-10 | 17,740.00 | 17,970.00 | 17,570.00 | 17,720.00 | 17,649.92 | 295,198 |
| 2023-11-09 | 18,930.00 | 19,000.00 | 18,060.00 | 18,220.00 | 18,147.94 | 242,402 |
| 2023-11-08 | 19,740.00 | 19,930.00 | 18,860.00 | 18,930.00 | 18,855.13 | 273,148 |
| 2023-11-07 | 20,000.00 | 20,050.00 | 19,240.00 | 19,690.00 | 19,612.12 | 341,203 |
| 2023-11-06 | 19,040.00 | 20,900.00 | 19,000.00 | 20,250.00 | 20,169.91 | 872,516 |
| 2023-11-03 | 18,190.00 | 18,750.00 | 17,720.00 | 18,370.00 | 18,297.34 | 367,763 |
| 2023-11-02 | 17,500.00 | 17,840.00 | 17,370.00 | 17,760.00 | 17,689.76 | 278,402 |
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.