Philenergy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 14,780.00 | 14,870.00 | 14,000.00 | 14,400.00 | 14,400.00 | 125,871 |
| 2025-10-22 | 14,500.00 | 14,870.00 | 14,390.00 | 14,850.00 | 14,850.00 | 211,563 |
| 2025-10-21 | 14,200.00 | 14,660.00 | 14,090.00 | 14,270.00 | 14,270.00 | 162,460 |
| 2025-10-20 | 14,210.00 | 14,350.00 | 13,800.00 | 14,310.00 | 14,310.00 | 145,423 |
| 2025-10-17 | 14,000.00 | 14,390.00 | 13,750.00 | 14,080.00 | 14,080.00 | 251,743 |
| 2025-10-16 | 13,150.00 | 13,850.00 | 13,070.00 | 13,850.00 | 13,850.00 | 231,201 |
| 2025-10-15 | 13,110.00 | 13,200.00 | 12,950.00 | 13,190.00 | 13,190.00 | 37,839 |
| 2025-10-14 | 12,960.00 | 13,230.00 | 12,870.00 | 13,100.00 | 13,100.00 | 85,619 |
| 2025-10-13 | 12,510.00 | 12,910.00 | 12,380.00 | 12,880.00 | 12,880.00 | 40,915 |
| 2025-10-10 | 12,630.00 | 12,760.00 | 12,450.00 | 12,700.00 | 12,700.00 | 31,023 |
| 2025-10-02 | 12,500.00 | 12,660.00 | 12,500.00 | 12,600.00 | 12,600.00 | 22,669 |
| 2025-10-01 | 12,560.00 | 12,790.00 | 12,440.00 | 12,460.00 | 12,460.00 | 23,691 |
| 2025-09-30 | 12,690.00 | 12,810.00 | 12,530.00 | 12,530.00 | 12,530.00 | 28,701 |
| 2025-09-29 | 12,960.00 | 13,000.00 | 12,710.00 | 12,750.00 | 12,750.00 | 31,040 |
| 2025-09-26 | 13,250.00 | 13,250.00 | 12,730.00 | 12,840.00 | 12,840.00 | 57,306 |
| 2025-09-25 | 13,430.00 | 13,430.00 | 13,040.00 | 13,320.00 | 13,320.00 | 28,877 |
| 2025-09-24 | 13,400.00 | 13,440.00 | 13,030.00 | 13,400.00 | 13,400.00 | 53,692 |
| 2025-09-23 | 13,240.00 | 13,450.00 | 13,090.00 | 13,400.00 | 13,400.00 | 65,454 |
| 2025-09-22 | 13,130.00 | 13,440.00 | 13,000.00 | 13,230.00 | 13,230.00 | 100,728 |
| 2025-09-19 | 12,950.00 | 13,030.00 | 12,800.00 | 12,830.00 | 12,830.00 | 36,959 |
| 2025-09-18 | 12,920.00 | 13,080.00 | 12,790.00 | 13,000.00 | 13,000.00 | 53,369 |
| 2025-09-17 | 12,990.00 | 12,990.00 | 12,750.00 | 12,840.00 | 12,840.00 | 30,319 |
| 2025-09-16 | 12,970.00 | 13,000.00 | 12,830.00 | 12,830.00 | 12,830.00 | 36,609 |
| 2025-09-15 | 13,070.00 | 13,070.00 | 12,830.00 | 12,990.00 | 12,990.00 | 30,577 |
| 2025-09-12 | 12,590.00 | 12,910.00 | 12,520.00 | 12,820.00 | 12,820.00 | 77,377 |
| 2025-09-11 | 12,580.00 | 12,670.00 | 12,460.00 | 12,470.00 | 12,470.00 | 22,855 |
| 2025-09-10 | 12,500.00 | 12,570.00 | 12,380.00 | 12,510.00 | 12,510.00 | 34,954 |
| 2025-09-09 | 12,460.00 | 12,560.00 | 12,420.00 | 12,460.00 | 12,460.00 | 20,631 |
| 2025-09-08 | 12,520.00 | 12,550.00 | 12,370.00 | 12,450.00 | 12,450.00 | 19,776 |
| 2025-09-05 | 12,670.00 | 12,670.00 | 12,490.00 | 12,490.00 | 12,490.00 | 14,917 |
| 2025-09-04 | 12,540.00 | 12,560.00 | 12,430.00 | 12,540.00 | 12,540.00 | 23,033 |
| 2025-09-03 | 12,310.00 | 12,440.00 | 12,250.00 | 12,350.00 | 12,350.00 | 18,517 |
| 2025-09-02 | 12,250.00 | 12,420.00 | 12,200.00 | 12,320.00 | 12,320.00 | 40,372 |
| 2025-09-01 | 12,520.00 | 12,760.00 | 12,200.00 | 12,280.00 | 12,280.00 | 40,018 |
| 2025-08-29 | 12,970.00 | 12,970.00 | 12,620.00 | 12,670.00 | 12,670.00 | 58,847 |
| 2025-08-28 | 13,100.00 | 13,110.00 | 12,860.00 | 12,880.00 | 12,880.00 | 39,597 |
| 2025-08-27 | 13,150.00 | 13,190.00 | 12,980.00 | 13,060.00 | 13,060.00 | 21,384 |
| 2025-08-26 | 13,100.00 | 13,250.00 | 12,990.00 | 13,020.00 | 13,020.00 | 23,775 |
| 2025-08-25 | 13,150.00 | 13,230.00 | 12,970.00 | 13,030.00 | 13,030.00 | 30,133 |
| 2025-08-22 | 12,820.00 | 13,030.00 | 12,820.00 | 12,960.00 | 12,960.00 | 37,912 |
| 2025-08-21 | 12,950.00 | 13,120.00 | 12,800.00 | 12,910.00 | 12,910.00 | 43,569 |
| 2025-08-20 | 13,080.00 | 13,080.00 | 12,810.00 | 12,890.00 | 12,890.00 | 70,839 |
| 2025-08-19 | 13,600.00 | 13,710.00 | 13,230.00 | 13,320.00 | 13,320.00 | 56,822 |
| 2025-08-18 | 13,910.00 | 13,950.00 | 13,480.00 | 13,590.00 | 13,590.00 | 71,318 |
| 2025-08-14 | 14,010.00 | 14,260.00 | 13,840.00 | 14,000.00 | 14,000.00 | 64,334 |
| 2025-08-13 | 14,130.00 | 14,170.00 | 13,780.00 | 13,900.00 | 13,900.00 | 70,531 |
| 2025-08-12 | 14,300.00 | 14,420.00 | 13,910.00 | 13,910.00 | 13,910.00 | 131,199 |
| 2025-08-11 | 13,700.00 | 14,290.00 | 13,700.00 | 14,090.00 | 14,090.00 | 186,976 |
| 2025-08-08 | 13,730.00 | 13,830.00 | 13,570.00 | 13,650.00 | 13,650.00 | 68,091 |
| 2025-08-07 | 13,910.00 | 13,980.00 | 13,670.00 | 13,720.00 | 13,720.00 | 62,022 |
| 2025-08-06 | 13,600.00 | 14,150.00 | 13,500.00 | 13,900.00 | 13,900.00 | 189,159 |
| 2025-08-05 | 13,060.00 | 14,000.00 | 13,050.00 | 13,730.00 | 13,730.00 | 311,760 |
| 2025-08-04 | 12,920.00 | 13,020.00 | 12,750.00 | 12,870.00 | 12,870.00 | 48,296 |
| 2025-08-01 | 13,460.00 | 13,500.00 | 12,870.00 | 12,920.00 | 12,920.00 | 119,533 |
| 2025-07-31 | 14,000.00 | 14,140.00 | 13,510.00 | 13,670.00 | 13,670.00 | 126,451 |
| 2025-07-30 | 13,200.00 | 14,200.00 | 13,200.00 | 13,930.00 | 13,930.00 | 361,144 |
| 2025-07-29 | 13,200.00 | 13,360.00 | 13,010.00 | 13,200.00 | 13,200.00 | 65,563 |
| 2025-07-28 | 13,120.00 | 13,920.00 | 13,110.00 | 13,380.00 | 13,380.00 | 266,492 |
| 2025-07-25 | 13,200.00 | 13,440.00 | 12,890.00 | 13,030.00 | 13,030.00 | 74,311 |
| 2025-07-24 | 12,600.00 | 14,350.00 | 12,600.00 | 13,150.00 | 13,150.00 | 628,077 |
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.