Philenergy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 12,940.00 | 13,000.00 | 12,610.00 | 12,740.00 | 12,740.00 | 44,347 |
| 2025-07-22 | 13,200.00 | 13,200.00 | 12,760.00 | 12,800.00 | 12,800.00 | 51,951 |
| 2025-07-21 | 12,910.00 | 13,190.00 | 12,850.00 | 13,110.00 | 13,110.00 | 82,945 |
| 2025-07-18 | 12,530.00 | 12,910.00 | 12,520.00 | 12,910.00 | 12,910.00 | 87,805 |
| 2025-07-17 | 12,670.00 | 12,730.00 | 12,400.00 | 12,470.00 | 12,470.00 | 50,635 |
| 2025-07-16 | 12,760.00 | 12,800.00 | 12,590.00 | 12,630.00 | 12,630.00 | 53,269 |
| 2025-07-15 | 12,780.00 | 12,810.00 | 12,690.00 | 12,760.00 | 12,760.00 | 33,086 |
| 2025-07-14 | 13,090.00 | 13,090.00 | 12,760.00 | 12,800.00 | 12,800.00 | 29,662 |
| 2025-07-11 | 12,730.00 | 12,870.00 | 12,660.00 | 12,770.00 | 12,770.00 | 41,497 |
| 2025-07-10 | 12,570.00 | 12,750.00 | 12,560.00 | 12,600.00 | 12,600.00 | 33,607 |
| 2025-07-09 | 12,700.00 | 12,780.00 | 12,610.00 | 12,620.00 | 12,620.00 | 25,787 |
| 2025-07-08 | 12,610.00 | 12,790.00 | 12,610.00 | 12,690.00 | 12,690.00 | 29,939 |
| 2025-07-07 | 12,970.00 | 13,010.00 | 12,720.00 | 12,750.00 | 12,750.00 | 34,750 |
| 2025-07-04 | 13,110.00 | 13,130.00 | 12,880.00 | 12,900.00 | 12,900.00 | 36,686 |
| 2025-07-03 | 12,850.00 | 13,170.00 | 12,850.00 | 13,130.00 | 13,130.00 | 58,833 |
| 2025-07-02 | 12,950.00 | 12,950.00 | 12,690.00 | 12,800.00 | 12,800.00 | 43,091 |
| 2025-07-01 | 12,840.00 | 13,090.00 | 12,840.00 | 12,890.00 | 12,890.00 | 35,910 |
| 2025-06-30 | 13,020.00 | 13,110.00 | 12,850.00 | 12,890.00 | 12,890.00 | 71,395 |
| 2025-06-27 | 13,700.00 | 13,740.00 | 12,940.00 | 13,010.00 | 13,010.00 | 122,129 |
| 2025-06-26 | 13,480.00 | 13,840.00 | 13,300.00 | 13,550.00 | 13,550.00 | 252,138 |
| 2025-06-25 | 13,370.00 | 13,410.00 | 13,050.00 | 13,300.00 | 13,300.00 | 65,561 |
| 2025-06-24 | 12,960.00 | 13,270.00 | 12,960.00 | 13,260.00 | 13,260.00 | 97,475 |
| 2025-06-23 | 13,190.00 | 13,190.00 | 12,750.00 | 12,780.00 | 12,780.00 | 102,533 |
| 2025-06-20 | 13,000.00 | 13,440.00 | 12,940.00 | 13,220.00 | 13,220.00 | 96,673 |
| 2025-06-19 | 13,150.00 | 13,180.00 | 12,960.00 | 13,000.00 | 13,000.00 | 43,800 |
| 2025-06-18 | 13,010.00 | 13,220.00 | 12,990.00 | 13,130.00 | 13,130.00 | 42,300 |
| 2025-06-17 | 13,040.00 | 13,310.00 | 12,900.00 | 13,010.00 | 13,010.00 | 72,684 |
| 2025-06-16 | 13,010.00 | 13,080.00 | 12,810.00 | 12,990.00 | 12,990.00 | 51,326 |
| 2025-06-13 | 13,700.00 | 13,830.00 | 13,010.00 | 13,090.00 | 13,090.00 | 131,579 |
| 2025-06-12 | 13,460.00 | 13,930.00 | 13,330.00 | 13,700.00 | 13,700.00 | 82,401 |
| 2025-06-11 | 13,390.00 | 13,540.00 | 13,340.00 | 13,440.00 | 13,440.00 | 45,624 |
| 2025-06-10 | 13,360.00 | 13,460.00 | 13,270.00 | 13,300.00 | 13,300.00 | 47,173 |
| 2025-06-09 | 13,540.00 | 13,550.00 | 13,220.00 | 13,320.00 | 13,320.00 | 59,833 |
| 2025-06-05 | 13,500.00 | 13,650.00 | 13,370.00 | 13,460.00 | 13,460.00 | 56,428 |
| 2025-06-04 | 13,420.00 | 13,570.00 | 13,380.00 | 13,400.00 | 13,400.00 | 34,025 |
| 2025-06-02 | 13,650.00 | 13,750.00 | 13,000.00 | 13,240.00 | 13,240.00 | 60,736 |
| 2025-05-30 | 13,520.00 | 13,520.00 | 13,150.00 | 13,260.00 | 13,260.00 | 35,368 |
| 2025-05-29 | 13,550.00 | 13,570.00 | 13,310.00 | 13,450.00 | 13,450.00 | 51,455 |
| 2025-05-28 | 13,000.00 | 13,660.00 | 13,000.00 | 13,550.00 | 13,550.00 | 145,754 |
| 2025-05-27 | 13,300.00 | 13,300.00 | 12,810.00 | 12,830.00 | 12,830.00 | 51,696 |
| 2025-05-26 | 12,700.00 | 13,280.00 | 12,300.00 | 13,010.00 | 13,010.00 | 78,467 |
| 2025-05-23 | 13,100.00 | 13,240.00 | 12,820.00 | 12,840.00 | 12,840.00 | 53,007 |
| 2025-05-22 | 13,390.00 | 13,390.00 | 12,960.00 | 13,120.00 | 13,120.00 | 48,071 |
| 2025-05-21 | 13,200.00 | 13,440.00 | 13,150.00 | 13,400.00 | 13,400.00 | 36,963 |
| 2025-05-20 | 13,540.00 | 13,630.00 | 13,170.00 | 13,230.00 | 13,230.00 | 58,779 |
| 2025-05-19 | 13,350.00 | 13,610.00 | 13,300.00 | 13,470.00 | 13,470.00 | 47,933 |
| 2025-05-16 | 14,050.00 | 14,100.00 | 13,340.00 | 13,610.00 | 13,610.00 | 128,527 |
| 2025-05-15 | 14,320.00 | 14,410.00 | 14,150.00 | 14,180.00 | 14,180.00 | 45,637 |
| 2025-05-14 | 14,390.00 | 14,500.00 | 14,090.00 | 14,410.00 | 14,410.00 | 69,903 |
| 2025-05-13 | 14,670.00 | 14,790.00 | 14,360.00 | 14,380.00 | 14,380.00 | 60,261 |
| 2025-05-12 | 14,520.00 | 14,650.00 | 14,450.00 | 14,620.00 | 14,620.00 | 34,246 |
| 2025-05-09 | 14,980.00 | 14,980.00 | 14,350.00 | 14,420.00 | 14,420.00 | 55,653 |
| 2025-05-08 | 14,670.00 | 14,870.00 | 14,600.00 | 14,800.00 | 14,800.00 | 36,606 |
| 2025-05-07 | 14,510.00 | 14,700.00 | 14,420.00 | 14,670.00 | 14,670.00 | 46,507 |
| 2025-05-02 | 14,540.00 | 14,700.00 | 14,410.00 | 14,510.00 | 14,510.00 | 28,423 |
| 2025-04-30 | 14,860.00 | 14,990.00 | 14,510.00 | 14,590.00 | 14,590.00 | 50,091 |
| 2025-04-29 | 14,990.00 | 15,090.00 | 14,850.00 | 14,850.00 | 14,850.00 | 45,934 |
| 2025-04-28 | 15,160.00 | 15,380.00 | 14,870.00 | 14,940.00 | 14,940.00 | 67,707 |
| 2025-04-25 | 15,100.00 | 15,350.00 | 14,920.00 | 15,210.00 | 15,210.00 | 74,071 |
| 2025-04-24 | 15,560.00 | 15,560.00 | 14,900.00 | 14,920.00 | 14,920.00 | 78,200 |
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.