Philenergy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 16,050.00 | 16,700.00 | 15,610.00 | 16,530.00 | 16,530.00 | 313,400 |
| 2026-04-17 | 15,920.00 | 16,150.00 | 15,600.00 | 15,890.00 | 15,890.00 | 141,311 |
| 2026-04-16 | 15,790.00 | 15,790.00 | 15,500.00 | 15,680.00 | 15,680.00 | 73,342 |
| 2026-04-15 | 15,480.00 | 15,730.00 | 15,230.00 | 15,620.00 | 15,620.00 | 105,203 |
| 2026-04-14 | 15,310.00 | 15,380.00 | 15,110.00 | 15,180.00 | 15,180.00 | 52,876 |
| 2026-04-13 | 15,060.00 | 15,430.00 | 14,830.00 | 15,160.00 | 15,160.00 | 50,105 |
| 2026-04-10 | 15,280.00 | 15,380.00 | 15,060.00 | 15,210.00 | 15,210.00 | 41,812 |
| 2026-04-09 | 15,620.00 | 15,620.00 | 15,090.00 | 15,110.00 | 15,110.00 | 70,637 |
| 2026-04-08 | 15,400.00 | 15,620.00 | 15,130.00 | 15,620.00 | 15,620.00 | 97,442 |
| 2026-04-07 | 15,300.00 | 15,550.00 | 14,760.00 | 14,980.00 | 14,980.00 | 95,907 |
| 2026-04-06 | 14,960.00 | 15,590.00 | 14,910.00 | 15,250.00 | 15,250.00 | 98,433 |
| 2026-04-03 | 15,100.00 | 15,230.00 | 14,440.00 | 14,850.00 | 14,850.00 | 65,330 |
| 2026-04-02 | 15,320.00 | 15,640.00 | 14,570.00 | 14,720.00 | 14,720.00 | 132,698 |
| 2026-04-01 | 15,140.00 | 15,300.00 | 14,950.00 | 15,300.00 | 15,300.00 | 88,074 |
| 2026-03-31 | 15,330.00 | 15,560.00 | 14,500.00 | 14,630.00 | 14,630.00 | 335,746 |
| 2026-03-30 | 13,920.00 | 14,650.00 | 13,850.00 | 14,420.00 | 14,420.00 | 37,607 |
| 2026-03-27 | 14,200.00 | 14,880.00 | 13,150.00 | 14,500.00 | 14,500.00 | 73,710 |
| 2026-03-26 | 14,750.00 | 15,050.00 | 14,430.00 | 14,500.00 | 14,500.00 | 86,300 |
| 2026-03-25 | 14,240.00 | 14,740.00 | 14,050.00 | 14,700.00 | 14,700.00 | 74,440 |
| 2026-03-24 | 13,830.00 | 14,010.00 | 13,510.00 | 13,930.00 | 13,930.00 | 49,828 |
| 2026-03-23 | 14,000.00 | 14,050.00 | 13,160.00 | 13,390.00 | 13,390.00 | 57,864 |
| 2026-03-20 | 14,420.00 | 14,480.00 | 14,230.00 | 14,290.00 | 14,290.00 | 56,699 |
| 2026-03-19 | 14,400.00 | 14,680.00 | 14,160.00 | 14,280.00 | 14,280.00 | 49,135 |
| 2026-03-18 | 14,970.00 | 15,090.00 | 14,570.00 | 14,750.00 | 14,750.00 | 121,780 |
| 2026-03-17 | 14,710.00 | 14,890.00 | 14,370.00 | 14,540.00 | 14,540.00 | 71,163 |
| 2026-03-16 | 14,100.00 | 14,450.00 | 13,920.00 | 14,290.00 | 14,290.00 | 42,515 |
| 2026-03-13 | 14,040.00 | 14,220.00 | 13,680.00 | 14,100.00 | 14,100.00 | 42,131 |
| 2026-03-12 | 14,230.00 | 14,560.00 | 14,150.00 | 14,270.00 | 14,270.00 | 42,359 |
| 2026-03-11 | 14,330.00 | 14,890.00 | 14,060.00 | 14,410.00 | 14,410.00 | 68,226 |
| 2026-03-10 | 14,300.00 | 14,490.00 | 13,900.00 | 14,300.00 | 14,300.00 | 49,624 |
| 2026-03-09 | 13,620.00 | 14,015.00 | 13,180.00 | 13,620.00 | 13,620.00 | 82,042 |
| 2026-03-06 | 13,510.00 | 14,670.00 | 13,510.00 | 14,580.00 | 14,580.00 | 85,806 |
| 2026-03-05 | 13,200.00 | 14,040.00 | 13,130.00 | 13,710.00 | 13,710.00 | 98,961 |
| 2026-03-04 | 13,870.00 | 14,170.00 | 12,000.00 | 12,120.00 | 12,120.00 | 216,789 |
| 2026-03-03 | 15,450.00 | 15,920.00 | 14,520.00 | 14,700.00 | 14,700.00 | 130,506 |
| 2026-02-27 | 16,100.00 | 16,650.00 | 15,980.00 | 16,090.00 | 16,090.00 | 127,261 |
| 2026-02-26 | 16,960.00 | 17,150.00 | 16,150.00 | 16,340.00 | 16,340.00 | 259,232 |
| 2026-02-25 | 16,190.00 | 16,980.00 | 16,050.00 | 16,350.00 | 16,350.00 | 251,822 |
| 2026-02-24 | 15,500.00 | 16,160.00 | 15,480.00 | 15,810.00 | 15,810.00 | 168,908 |
| 2026-02-23 | 16,050.00 | 16,050.00 | 15,290.00 | 15,390.00 | 15,390.00 | 84,118 |
| 2026-02-20 | 16,100.00 | 16,100.00 | 15,600.00 | 15,630.00 | 15,630.00 | 79,473 |
| 2026-02-19 | 15,380.00 | 16,100.00 | 14,740.00 | 16,060.00 | 16,060.00 | 129,284 |
| 2026-02-13 | 15,490.00 | 15,610.00 | 15,160.00 | 15,200.00 | 15,200.00 | 71,016 |
| 2026-02-12 | 15,730.00 | 16,010.00 | 15,500.00 | 15,840.00 | 15,840.00 | 77,401 |
| 2026-02-11 | 16,070.00 | 16,170.00 | 15,690.00 | 15,690.00 | 15,690.00 | 93,735 |
| 2026-02-10 | 16,550.00 | 16,810.00 | 16,060.00 | 16,200.00 | 16,200.00 | 82,786 |
| 2026-02-09 | 16,060.00 | 16,510.00 | 15,800.00 | 16,350.00 | 16,350.00 | 142,836 |
| 2026-02-06 | 15,360.00 | 15,600.00 | 14,880.00 | 15,450.00 | 15,450.00 | 154,204 |
| 2026-02-05 | 16,770.00 | 17,320.00 | 16,060.00 | 16,300.00 | 16,300.00 | 147,528 |
| 2026-02-04 | 16,440.00 | 17,460.00 | 16,280.00 | 17,000.00 | 17,000.00 | 285,546 |
| 2026-02-03 | 16,410.00 | 16,800.00 | 15,870.00 | 16,610.00 | 16,610.00 | 208,762 |
| 2026-02-02 | 16,660.00 | 16,920.00 | 15,700.00 | 15,980.00 | 15,980.00 | 215,505 |
| 2026-01-30 | 17,280.00 | 17,550.00 | 16,360.00 | 17,100.00 | 17,100.00 | 391,165 |
| 2026-01-29 | 17,290.00 | 17,400.00 | 16,100.00 | 17,030.00 | 17,030.00 | 387,130 |
| 2026-01-28 | 17,450.00 | 18,010.00 | 16,960.00 | 17,250.00 | 17,250.00 | 794,088 |
| 2026-01-27 | 16,000.00 | 16,790.00 | 15,780.00 | 16,220.00 | 16,220.00 | 477,884 |
| 2026-01-26 | 16,500.00 | 17,080.00 | 15,900.00 | 16,500.00 | 16,500.00 | 725,793 |
| 2026-01-23 | 17,900.00 | 17,930.00 | 15,000.00 | 15,330.00 | 15,330.00 | 1,602,952 |
| 2026-01-22 | 13,030.00 | 15,580.00 | 13,000.00 | 15,130.00 | 15,130.00 | 1,990,386 |
| 2026-01-21 | 12,670.00 | 12,680.00 | 12,180.00 | 12,570.00 | 12,570.00 | 71,616 |
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.