Philenergy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 10,470.00 | 10,470.00 | 9,960.00 | 9,960.00 | 9,960.00 | 47,309 |
| 2026-07-16 | 10,960.00 | 11,250.00 | 10,680.00 | 10,690.00 | 10,690.00 | 38,445 |
| 2026-07-15 | 11,110.00 | 11,400.00 | 11,100.00 | 11,270.00 | 11,270.00 | 51,085 |
| 2026-07-14 | 10,920.00 | 11,140.00 | 10,400.00 | 10,890.00 | 10,890.00 | 63,394 |
| 2026-07-13 | 11,580.00 | 12,170.00 | 11,000.00 | 11,160.00 | 11,160.00 | 68,891 |
| 2026-07-10 | 11,110.00 | 11,690.00 | 11,040.00 | 11,580.00 | 11,580.00 | 58,008 |
| 2026-07-09 | 10,810.00 | 11,290.00 | 10,720.00 | 11,010.00 | 11,010.00 | 43,606 |
| 2026-07-08 | 11,020.00 | 11,380.00 | 10,650.00 | 10,650.00 | 10,650.00 | 61,250 |
| 2026-07-07 | 11,550.00 | 11,850.00 | 11,210.00 | 11,540.00 | 11,540.00 | 86,487 |
| 2026-07-06 | 12,040.00 | 12,110.00 | 11,290.00 | 11,300.00 | 11,300.00 | 62,082 |
| 2026-07-03 | 12,740.00 | 12,760.00 | 11,470.00 | 12,210.00 | 12,210.00 | 113,416 |
| 2026-07-02 | 14,670.00 | 14,720.00 | 13,050.00 | 13,220.00 | 13,220.00 | 254,770 |
| 2026-07-01 | 13,560.00 | 14,690.00 | 12,800.00 | 12,980.00 | 12,980.00 | 329,877 |
| 2026-06-30 | 11,830.00 | 12,700.00 | 11,430.00 | 12,460.00 | 12,460.00 | 59,780 |
| 2026-06-29 | 10,300.00 | 11,850.00 | 10,300.00 | 11,820.00 | 11,820.00 | 51,555 |
| 2026-06-26 | 11,190.00 | 11,550.00 | 10,290.00 | 10,440.00 | 10,440.00 | 64,960 |
| 2026-06-25 | 11,850.00 | 12,200.00 | 11,300.00 | 11,300.00 | 11,300.00 | 26,194 |
| 2026-06-24 | 11,440.00 | 12,610.00 | 11,440.00 | 11,820.00 | 11,820.00 | 48,457 |
| 2026-06-23 | 12,110.00 | 12,750.00 | 11,540.00 | 11,550.00 | 11,550.00 | 69,189 |
| 2026-06-22 | 12,320.00 | 12,900.00 | 11,950.00 | 12,540.00 | 12,540.00 | 33,255 |
| 2026-06-19 | 13,170.00 | 13,490.00 | 12,500.00 | 12,830.00 | 12,830.00 | 38,128 |
| 2026-06-18 | 13,810.00 | 13,810.00 | 13,100.00 | 13,170.00 | 13,170.00 | 38,131 |
| 2026-06-17 | 13,870.00 | 14,030.00 | 13,620.00 | 13,800.00 | 13,800.00 | 25,391 |
| 2026-06-16 | 14,130.00 | 14,400.00 | 13,790.00 | 13,930.00 | 13,930.00 | 27,237 |
| 2026-06-15 | 14,640.00 | 14,640.00 | 13,830.00 | 14,110.00 | 14,110.00 | 52,125 |
| 2026-06-12 | 13,400.00 | 14,150.00 | 13,400.00 | 13,920.00 | 13,920.00 | 58,074 |
| 2026-06-11 | 11,960.00 | 12,800.00 | 11,890.00 | 12,750.00 | 12,750.00 | 36,949 |
| 2026-06-10 | 12,410.00 | 12,790.00 | 11,980.00 | 12,340.00 | 12,340.00 | 51,151 |
| 2026-06-09 | 12,180.00 | 12,730.00 | 12,180.00 | 12,550.00 | 12,550.00 | 68,428 |
| 2026-06-08 | 11,830.00 | 12,750.00 | 11,830.00 | 12,180.00 | 12,180.00 | 87,363 |
| 2026-06-05 | 14,220.00 | 14,400.00 | 13,360.00 | 13,510.00 | 13,510.00 | 54,440 |
| 2026-06-04 | 14,630.00 | 15,110.00 | 14,470.00 | 14,550.00 | 14,550.00 | 38,024 |
| 2026-06-02 | 15,000.00 | 15,200.00 | 14,250.00 | 14,600.00 | 14,600.00 | 80,782 |
| 2026-06-01 | 16,010.00 | 16,260.00 | 15,210.00 | 15,430.00 | 15,430.00 | 108,542 |
| 2026-05-29 | 17,010.00 | 17,010.00 | 16,100.00 | 16,360.00 | 16,360.00 | 73,762 |
| 2026-05-28 | 17,050.00 | 17,980.00 | 16,050.00 | 16,990.00 | 16,990.00 | 150,879 |
| 2026-05-27 | 17,150.00 | 17,450.00 | 16,410.00 | 16,410.00 | 16,410.00 | 102,669 |
| 2026-05-26 | 18,200.00 | 18,270.00 | 17,350.00 | 17,450.00 | 17,450.00 | 137,867 |
| 2026-05-22 | 16,210.00 | 17,310.00 | 16,210.00 | 16,960.00 | 16,960.00 | 101,344 |
| 2026-05-21 | 15,680.00 | 16,130.00 | 15,650.00 | 15,910.00 | 15,910.00 | 71,263 |
| 2026-05-20 | 15,660.00 | 15,800.00 | 14,600.00 | 15,000.00 | 15,000.00 | 97,938 |
| 2026-05-19 | 16,520.00 | 16,940.00 | 15,110.00 | 15,710.00 | 15,710.00 | 123,567 |
| 2026-05-18 | 16,400.00 | 16,970.00 | 15,610.00 | 16,440.00 | 16,440.00 | 107,670 |
| 2026-05-15 | 18,570.00 | 18,730.00 | 16,800.00 | 17,200.00 | 17,200.00 | 175,318 |
| 2026-05-14 | 20,000.00 | 20,050.00 | 18,430.00 | 18,860.00 | 18,860.00 | 224,285 |
| 2026-05-13 | 17,340.00 | 18,260.00 | 17,090.00 | 17,710.00 | 17,710.00 | 138,985 |
| 2026-05-12 | 19,350.00 | 19,500.00 | 17,400.00 | 17,750.00 | 17,750.00 | 290,897 |
| 2026-05-11 | 20,200.00 | 20,350.00 | 19,020.00 | 19,210.00 | 19,210.00 | 205,018 |
| 2026-05-08 | 20,400.00 | 20,400.00 | 19,750.00 | 19,950.00 | 19,950.00 | 139,681 |
| 2026-05-07 | 21,250.00 | 21,250.00 | 20,150.00 | 20,250.00 | 20,250.00 | 237,531 |
| 2026-05-06 | 20,900.00 | 21,900.00 | 19,800.00 | 21,650.00 | 21,650.00 | 658,298 |
| 2026-05-04 | 20,650.00 | 20,950.00 | 20,200.00 | 20,300.00 | 20,300.00 | 262,980 |
| 2026-04-30 | 20,550.00 | 20,650.00 | 19,710.00 | 19,970.00 | 19,970.00 | 273,524 |
| 2026-04-29 | 20,300.00 | 20,550.00 | 20,000.00 | 20,100.00 | 20,100.00 | 171,330 |
| 2026-04-28 | 21,350.00 | 21,550.00 | 20,500.00 | 20,600.00 | 20,600.00 | 284,079 |
| 2026-04-27 | 21,400.00 | 21,500.00 | 20,400.00 | 21,350.00 | 21,350.00 | 301,373 |
| 2026-04-24 | 21,550.00 | 21,850.00 | 20,600.00 | 21,100.00 | 21,100.00 | 417,405 |
| 2026-04-23 | 21,150.00 | 21,500.00 | 19,910.00 | 20,650.00 | 20,650.00 | 581,527 |
| 2026-04-22 | 22,550.00 | 22,850.00 | 20,550.00 | 21,850.00 | 21,850.00 | 1,717,023 |
| 2026-04-21 | 19,000.00 | 20,000.00 | 18,100.00 | 19,750.00 | 19,750.00 | 3,038,938 |
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.