Philenergy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 12,780.00 | 13,230.00 | 12,590.00 | 12,920.00 | 12,920.00 | 121,683 |
| 2026-01-19 | 12,130.00 | 12,880.00 | 11,820.00 | 12,820.00 | 12,820.00 | 198,317 |
| 2026-01-16 | 12,140.00 | 12,270.00 | 11,980.00 | 11,990.00 | 11,990.00 | 89,242 |
| 2026-01-15 | 12,150.00 | 12,200.00 | 12,010.00 | 12,140.00 | 12,140.00 | 68,958 |
| 2026-01-14 | 12,400.00 | 12,400.00 | 12,050.00 | 12,090.00 | 12,090.00 | 29,852 |
| 2026-01-13 | 12,180.00 | 12,370.00 | 12,020.00 | 12,340.00 | 12,340.00 | 55,402 |
| 2026-01-12 | 12,010.00 | 12,220.00 | 12,010.00 | 12,140.00 | 12,140.00 | 43,404 |
| 2026-01-09 | 12,300.00 | 12,300.00 | 12,000.00 | 12,050.00 | 12,050.00 | 27,365 |
| 2026-01-08 | 12,300.00 | 12,390.00 | 12,030.00 | 12,150.00 | 12,150.00 | 32,958 |
| 2026-01-07 | 12,590.00 | 12,660.00 | 12,250.00 | 12,300.00 | 12,300.00 | 36,951 |
| 2026-01-06 | 12,690.00 | 12,750.00 | 12,450.00 | 12,550.00 | 12,550.00 | 43,081 |
| 2026-01-05 | 12,210.00 | 12,600.00 | 12,210.00 | 12,460.00 | 12,460.00 | 44,721 |
| 2026-01-02 | 12,260.00 | 12,370.00 | 12,000.00 | 12,100.00 | 12,100.00 | 45,371 |
| 2025-12-30 | 12,340.00 | 12,440.00 | 12,200.00 | 12,250.00 | 12,250.00 | 40,661 |
| 2025-12-29 | 12,320.00 | 12,450.00 | 12,220.00 | 12,390.00 | 12,390.00 | 30,467 |
| 2025-12-26 | 12,780.00 | 12,780.00 | 12,460.00 | 12,460.00 | 12,460.00 | 29,269 |
| 2025-12-24 | 12,720.00 | 12,810.00 | 12,590.00 | 12,630.00 | 12,630.00 | 40,883 |
| 2025-12-23 | 12,900.00 | 12,950.00 | 12,610.00 | 12,710.00 | 12,710.00 | 30,606 |
| 2025-12-22 | 12,810.00 | 12,970.00 | 12,750.00 | 12,900.00 | 12,900.00 | 29,328 |
| 2025-12-19 | 12,530.00 | 12,730.00 | 12,220.00 | 12,680.00 | 12,680.00 | 51,738 |
| 2025-12-18 | 12,800.00 | 12,800.00 | 12,510.00 | 12,520.00 | 12,520.00 | 44,195 |
| 2025-12-17 | 13,210.00 | 13,270.00 | 12,920.00 | 12,980.00 | 12,980.00 | 40,093 |
| 2025-12-16 | 13,820.00 | 13,860.00 | 13,150.00 | 13,160.00 | 13,160.00 | 49,639 |
| 2025-12-15 | 13,660.00 | 14,010.00 | 13,580.00 | 13,870.00 | 13,870.00 | 25,590 |
| 2025-12-12 | 13,990.00 | 14,120.00 | 13,770.00 | 13,910.00 | 13,910.00 | 28,295 |
| 2025-12-11 | 14,310.00 | 14,310.00 | 13,910.00 | 13,940.00 | 13,940.00 | 37,504 |
| 2025-12-10 | 14,690.00 | 14,710.00 | 14,030.00 | 14,130.00 | 14,130.00 | 58,737 |
| 2025-12-09 | 13,910.00 | 14,560.00 | 13,760.00 | 14,340.00 | 14,340.00 | 80,254 |
| 2025-12-08 | 13,410.00 | 13,990.00 | 13,370.00 | 13,950.00 | 13,950.00 | 63,046 |
| 2025-12-05 | 13,510.00 | 13,580.00 | 13,170.00 | 13,380.00 | 13,380.00 | 27,691 |
| 2025-12-04 | 13,870.00 | 13,870.00 | 13,350.00 | 13,370.00 | 13,370.00 | 30,891 |
| 2025-12-03 | 13,640.00 | 13,760.00 | 13,540.00 | 13,640.00 | 13,640.00 | 17,609 |
| 2025-12-02 | 13,790.00 | 13,870.00 | 13,490.00 | 13,620.00 | 13,620.00 | 25,147 |
| 2025-12-01 | 13,640.00 | 13,870.00 | 13,500.00 | 13,590.00 | 13,590.00 | 49,839 |
| 2025-11-28 | 13,450.00 | 13,570.00 | 13,310.00 | 13,500.00 | 13,500.00 | 40,578 |
| 2025-11-27 | 13,490.00 | 13,570.00 | 13,270.00 | 13,330.00 | 13,330.00 | 16,524 |
| 2025-11-26 | 13,020.00 | 13,500.00 | 12,950.00 | 13,470.00 | 13,470.00 | 35,716 |
| 2025-11-25 | 12,950.00 | 13,130.00 | 12,690.00 | 12,830.00 | 12,830.00 | 40,573 |
| 2025-11-24 | 13,130.00 | 13,130.00 | 12,790.00 | 12,820.00 | 12,820.00 | 26,726 |
| 2025-11-21 | 13,260.00 | 13,270.00 | 12,910.00 | 13,050.00 | 13,050.00 | 42,346 |
| 2025-11-20 | 13,630.00 | 13,720.00 | 13,420.00 | 13,540.00 | 13,540.00 | 20,608 |
| 2025-11-19 | 13,470.00 | 13,840.00 | 13,190.00 | 13,380.00 | 13,380.00 | 29,107 |
| 2025-11-18 | 14,030.00 | 14,360.00 | 13,500.00 | 13,560.00 | 13,560.00 | 59,145 |
| 2025-11-17 | 14,230.00 | 14,500.00 | 13,750.00 | 13,950.00 | 13,950.00 | 30,977 |
| 2025-11-14 | 14,600.00 | 14,690.00 | 13,990.00 | 14,000.00 | 14,000.00 | 80,065 |
| 2025-11-13 | 14,470.00 | 15,180.00 | 14,340.00 | 15,000.00 | 15,000.00 | 112,130 |
| 2025-11-12 | 14,260.00 | 14,510.00 | 14,090.00 | 14,470.00 | 14,470.00 | 71,914 |
| 2025-11-11 | 14,360.00 | 14,670.00 | 13,970.00 | 14,210.00 | 14,210.00 | 136,029 |
| 2025-11-10 | 13,930.00 | 14,220.00 | 13,760.00 | 14,130.00 | 14,130.00 | 90,980 |
| 2025-11-07 | 14,610.00 | 14,810.00 | 13,730.00 | 13,910.00 | 13,910.00 | 106,951 |
| 2025-11-06 | 14,900.00 | 15,400.00 | 14,810.00 | 14,980.00 | 14,980.00 | 170,632 |
| 2025-11-05 | 14,900.00 | 14,900.00 | 13,980.00 | 14,470.00 | 14,470.00 | 102,642 |
| 2025-11-04 | 15,290.00 | 16,040.00 | 14,970.00 | 15,060.00 | 15,060.00 | 276,078 |
| 2025-11-03 | 14,500.00 | 14,730.00 | 14,380.00 | 14,680.00 | 14,680.00 | 86,789 |
| 2025-10-31 | 14,310.00 | 14,740.00 | 14,290.00 | 14,300.00 | 14,300.00 | 54,535 |
| 2025-10-30 | 14,930.00 | 15,400.00 | 14,500.00 | 14,550.00 | 14,550.00 | 106,362 |
| 2025-10-29 | 15,410.00 | 15,680.00 | 15,110.00 | 15,210.00 | 15,210.00 | 116,450 |
| 2025-10-28 | 14,970.00 | 16,300.00 | 14,500.00 | 15,560.00 | 15,560.00 | 351,561 |
| 2025-10-27 | 15,780.00 | 15,780.00 | 14,680.00 | 14,930.00 | 14,930.00 | 209,169 |
| 2025-10-24 | 14,660.00 | 15,350.00 | 14,400.00 | 15,180.00 | 15,180.00 | 254,556 |
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.