Philenergy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 17,300.00 | 17,590.00 | 17,000.00 | 17,000.00 | 16,932.76 | 223,670 |
| 2023-10-31 | 18,320.00 | 18,320.00 | 17,110.00 | 17,130.00 | 17,062.25 | 330,890 |
| 2023-10-30 | 17,990.00 | 18,330.00 | 17,700.00 | 18,160.00 | 18,088.17 | 194,201 |
| 2023-10-27 | 17,800.00 | 18,270.00 | 17,280.00 | 17,990.00 | 17,918.85 | 230,126 |
| 2023-10-26 | 18,480.00 | 18,980.00 | 17,540.00 | 17,700.00 | 17,629.99 | 358,410 |
| 2023-10-25 | 19,190.00 | 20,000.00 | 18,680.00 | 19,010.00 | 18,934.81 | 377,523 |
| 2023-10-24 | 18,780.00 | 19,170.00 | 17,720.00 | 18,850.00 | 18,775.45 | 414,160 |
| 2023-10-23 | 18,430.00 | 19,250.00 | 18,090.00 | 18,700.00 | 18,626.04 | 597,336 |
| 2023-10-20 | 19,740.00 | 20,050.00 | 18,980.00 | 19,570.00 | 19,492.60 | 337,478 |
| 2023-10-19 | 20,700.00 | 21,750.00 | 20,000.00 | 20,300.00 | 20,219.71 | 600,576 |
| 2023-10-18 | 23,900.00 | 24,100.00 | 22,200.00 | 22,300.00 | 22,211.80 | 321,405 |
| 2023-10-17 | 25,100.00 | 25,550.00 | 23,650.00 | 23,850.00 | 23,755.67 | 350,182 |
| 2023-10-16 | 24,700.00 | 26,300.00 | 24,350.00 | 25,000.00 | 24,901.12 | 783,218 |
| 2023-10-13 | 28,850.00 | 29,250.00 | 28,100.00 | 29,050.00 | 28,935.10 | 35,316 |
| 2023-10-12 | 28,450.00 | 29,450.00 | 28,100.00 | 28,850.00 | 28,735.89 | 52,661 |
| 2023-10-11 | 27,100.00 | 28,100.00 | 27,100.00 | 27,800.00 | 27,690.05 | 35,070 |
| 2023-10-10 | 28,300.00 | 29,050.00 | 26,400.00 | 26,800.00 | 26,694.00 | 76,965 |
| 2023-10-06 | 27,550.00 | 28,300.00 | 27,450.00 | 28,000.00 | 27,889.26 | 58,758 |
| 2023-10-05 | 29,850.00 | 30,050.00 | 27,200.00 | 27,550.00 | 27,441.04 | 124,199 |
| 2023-10-04 | 32,150.00 | 32,150.00 | 29,400.00 | 29,500.00 | 29,383.32 | 118,500 |
| 2023-09-27 | 34,050.00 | 35,500.00 | 32,050.00 | 32,200.00 | 32,072.64 | 418,076 |
| 2023-09-26 | 65,100.00 | 67,500.00 | 64,700.00 | 66,000.00 | 32,869.48 | 339,250 |
| 2023-09-25 | 69,700.00 | 70,400.00 | 64,300.00 | 65,800.00 | 32,769.88 | 637,850 |
| 2023-09-22 | 65,400.00 | 69,200.00 | 64,200.00 | 69,100.00 | 34,413.35 | 433,112 |
| 2023-09-21 | 65,700.00 | 66,900.00 | 64,200.00 | 66,200.00 | 32,969.09 | 261,268 |
| 2023-09-20 | 65,800.00 | 67,200.00 | 62,900.00 | 66,200.00 | 32,969.09 | 329,322 |
| 2023-09-19 | 70,100.00 | 70,400.00 | 64,800.00 | 65,100.00 | 32,421.26 | 451,510 |
| 2023-09-18 | 71,700.00 | 72,300.00 | 69,900.00 | 69,900.00 | 34,811.77 | 344,988 |
| 2023-09-15 | 73,000.00 | 75,300.00 | 70,800.00 | 71,700.00 | 35,708.21 | 955,144 |
| 2023-09-14 | 67,800.00 | 78,100.00 | 65,100.00 | 73,900.00 | 36,803.86 | 4,924,994 |
| 2023-09-13 | 64,800.00 | 66,300.00 | 62,500.00 | 62,500.00 | 31,126.40 | 216,102 |
| 2023-09-12 | 69,400.00 | 69,500.00 | 65,000.00 | 65,000.00 | 32,371.46 | 397,218 |
| 2023-09-11 | 66,600.00 | 68,800.00 | 64,900.00 | 68,500.00 | 34,114.54 | 538,290 |
| 2023-09-08 | 63,400.00 | 66,300.00 | 61,300.00 | 66,300.00 | 33,018.89 | 515,990 |
| 2023-09-07 | 59,600.00 | 64,300.00 | 59,300.00 | 62,900.00 | 31,325.61 | 731,236 |
| 2023-09-06 | 61,200.00 | 63,500.00 | 59,000.00 | 59,500.00 | 29,632.33 | 276,822 |
| 2023-09-05 | 61,800.00 | 64,700.00 | 60,600.00 | 62,100.00 | 30,927.19 | 426,716 |
| 2023-09-04 | 57,200.00 | 62,000.00 | 55,600.00 | 61,500.00 | 30,628.38 | 474,770 |
| 2023-09-01 | 56,900.00 | 58,100.00 | 56,900.00 | 57,100.00 | 28,437.08 | 106,088 |
| 2023-08-31 | 58,600.00 | 59,300.00 | 56,900.00 | 56,900.00 | 28,337.48 | 175,162 |
| 2023-08-30 | 60,800.00 | 60,800.00 | 58,900.00 | 59,000.00 | 29,383.32 | 176,224 |
| 2023-08-29 | 58,800.00 | 59,800.00 | 56,600.00 | 59,700.00 | 29,731.94 | 213,122 |
| 2023-08-28 | 60,200.00 | 60,800.00 | 57,700.00 | 58,200.00 | 28,984.91 | 255,072 |
| 2023-08-25 | 58,200.00 | 63,600.00 | 57,600.00 | 58,700.00 | 29,233.92 | 629,928 |
| 2023-08-24 | 55,000.00 | 60,200.00 | 54,300.00 | 60,200.00 | 29,980.95 | 593,234 |
| 2023-08-23 | 56,700.00 | 56,800.00 | 53,600.00 | 54,300.00 | 27,042.62 | 286,110 |
| 2023-08-22 | 51,700.00 | 56,700.00 | 51,000.00 | 56,700.00 | 28,237.87 | 709,176 |
| 2023-08-21 | 50,000.00 | 52,000.00 | 50,000.00 | 50,700.00 | 25,249.74 | 200,806 |
| 2023-08-18 | 52,600.00 | 53,100.00 | 50,400.00 | 50,500.00 | 25,150.13 | 303,808 |
| 2023-08-17 | 52,200.00 | 53,800.00 | 51,600.00 | 53,300.00 | 26,544.60 | 319,078 |
| 2023-08-16 | 50,500.00 | 56,400.00 | 50,200.00 | 53,000.00 | 26,395.19 | 888,856 |
| 2023-08-14 | 55,000.00 | 55,900.00 | 50,200.00 | 51,400.00 | 25,598.35 | 880,710 |
| 2023-08-11 | 57,400.00 | 59,300.00 | 55,500.00 | 59,000.00 | 29,383.32 | 362,726 |
| 2023-08-10 | 54,700.00 | 55,900.00 | 53,200.00 | 55,800.00 | 27,789.65 | 126,822 |
| 2023-08-09 | 53,500.00 | 56,400.00 | 52,000.00 | 55,200.00 | 27,490.84 | 176,402 |
| 2023-08-08 | 57,400.00 | 57,600.00 | 53,000.00 | 53,800.00 | 26,793.61 | 276,826 |
| 2023-08-07 | 61,700.00 | 61,700.00 | 56,800.00 | 57,000.00 | 28,387.28 | 223,890 |
| 2023-08-04 | 64,500.00 | 64,500.00 | 61,500.00 | 61,500.00 | 30,628.38 | 207,712 |
| 2023-08-03 | 65,300.00 | 65,500.00 | 63,000.00 | 64,600.00 | 32,172.25 | 172,778 |
| 2023-08-02 | 67,600.00 | 68,100.00 | 64,000.00 | 64,000.00 | 31,873.44 | 270,986 |
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.