Philenergy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 15,560.00 | 15,560.00 | 14,900.00 | 14,920.00 | 14,920.00 | 78,200 |
| 2025-04-23 | 15,000.00 | 15,140.00 | 14,820.00 | 15,120.00 | 15,120.00 | 106,581 |
| 2025-04-22 | 14,490.00 | 14,810.00 | 14,320.00 | 14,650.00 | 14,650.00 | 42,699 |
| 2025-04-21 | 14,610.00 | 14,830.00 | 14,490.00 | 14,590.00 | 14,590.00 | 57,888 |
| 2025-04-18 | 14,900.00 | 14,900.00 | 14,390.00 | 14,490.00 | 14,490.00 | 49,682 |
| 2025-04-17 | 14,200.00 | 14,750.00 | 14,180.00 | 14,730.00 | 14,730.00 | 81,038 |
| 2025-04-16 | 14,910.00 | 14,930.00 | 14,290.00 | 14,400.00 | 14,400.00 | 102,099 |
| 2025-04-15 | 14,750.00 | 14,900.00 | 14,250.00 | 14,790.00 | 14,790.00 | 78,091 |
| 2025-04-14 | 14,800.00 | 14,800.00 | 14,510.00 | 14,660.00 | 14,660.00 | 85,199 |
| 2025-04-11 | 13,700.00 | 14,410.00 | 13,550.00 | 14,370.00 | 14,370.00 | 142,512 |
| 2025-04-10 | 13,700.00 | 14,100.00 | 13,510.00 | 13,750.00 | 13,750.00 | 137,488 |
| 2025-04-09 | 12,990.00 | 13,200.00 | 12,710.00 | 12,890.00 | 12,890.00 | 96,286 |
| 2025-04-08 | 13,600.00 | 13,720.00 | 13,150.00 | 13,190.00 | 13,190.00 | 92,604 |
| 2025-04-07 | 14,020.00 | 14,300.00 | 13,270.00 | 13,280.00 | 13,280.00 | 165,605 |
| 2025-04-04 | 14,050.00 | 15,000.00 | 14,010.00 | 14,580.00 | 14,580.00 | 172,532 |
| 2025-04-03 | 14,350.00 | 14,720.00 | 14,280.00 | 14,430.00 | 14,430.00 | 127,578 |
| 2025-04-02 | 15,700.00 | 15,820.00 | 14,790.00 | 14,920.00 | 14,920.00 | 179,756 |
| 2025-04-01 | 15,600.00 | 15,950.00 | 15,310.00 | 15,540.00 | 15,540.00 | 180,097 |
| 2025-03-31 | 15,750.00 | 15,780.00 | 15,300.00 | 15,400.00 | 15,400.00 | 173,936 |
| 2025-03-28 | 17,050.00 | 17,090.00 | 15,990.00 | 16,080.00 | 16,080.00 | 318,007 |
| 2025-03-27 | 17,510.00 | 17,680.00 | 16,910.00 | 16,940.00 | 16,873.00 | 330,136 |
| 2025-03-26 | 17,040.00 | 18,740.00 | 16,960.00 | 17,790.00 | 17,719.64 | 1,419,801 |
| 2025-03-25 | 17,650.00 | 17,820.00 | 16,890.00 | 17,240.00 | 17,171.81 | 369,908 |
| 2025-03-24 | 17,630.00 | 17,930.00 | 17,350.00 | 17,520.00 | 17,450.71 | 248,492 |
| 2025-03-21 | 19,100.00 | 19,100.00 | 17,500.00 | 17,550.00 | 17,480.59 | 800,773 |
| 2025-03-20 | 18,610.00 | 19,160.00 | 18,280.00 | 18,900.00 | 18,825.25 | 1,208,164 |
| 2025-03-19 | 18,390.00 | 19,660.00 | 17,930.00 | 18,540.00 | 18,466.67 | 3,689,642 |
| 2025-03-18 | 18,070.00 | 18,750.00 | 17,800.00 | 18,390.00 | 18,317.27 | 2,341,763 |
| 2025-03-17 | 18,510.00 | 18,510.00 | 17,760.00 | 17,940.00 | 17,869.04 | 1,262,606 |
| 2025-03-14 | 15,210.00 | 19,600.00 | 15,210.00 | 18,310.00 | 18,237.58 | 9,953,423 |
| 2025-03-13 | 15,640.00 | 15,770.00 | 15,110.00 | 15,200.00 | 15,139.88 | 161,015 |
| 2025-03-12 | 15,570.00 | 15,800.00 | 15,320.00 | 15,480.00 | 15,418.77 | 173,526 |
| 2025-03-11 | 14,600.00 | 16,130.00 | 14,500.00 | 15,480.00 | 15,418.77 | 618,943 |
| 2025-03-10 | 14,920.00 | 16,410.00 | 14,770.00 | 15,230.00 | 15,169.76 | 607,367 |
| 2025-03-07 | 14,560.00 | 15,290.00 | 14,410.00 | 14,920.00 | 14,860.99 | 240,992 |
| 2025-03-06 | 15,240.00 | 15,460.00 | 14,520.00 | 14,560.00 | 14,502.41 | 177,305 |
| 2025-03-05 | 14,780.00 | 15,440.00 | 14,780.00 | 15,190.00 | 15,129.92 | 237,629 |
| 2025-03-04 | 15,410.00 | 15,410.00 | 14,640.00 | 14,770.00 | 14,711.58 | 257,071 |
| 2025-02-28 | 15,330.00 | 15,850.00 | 14,930.00 | 15,410.00 | 15,349.05 | 243,562 |
| 2025-02-27 | 15,850.00 | 16,140.00 | 15,590.00 | 15,630.00 | 15,568.18 | 200,670 |
| 2025-02-26 | 16,050.00 | 16,820.00 | 15,810.00 | 15,850.00 | 15,787.31 | 360,714 |
| 2025-02-25 | 16,900.00 | 17,200.00 | 15,980.00 | 16,050.00 | 15,986.52 | 395,314 |
| 2025-02-24 | 15,970.00 | 17,100.00 | 15,950.00 | 16,650.00 | 16,584.15 | 611,057 |
| 2025-02-21 | 15,330.00 | 16,860.00 | 15,200.00 | 16,190.00 | 16,125.97 | 805,090 |
| 2025-02-20 | 15,650.00 | 16,110.00 | 15,120.00 | 15,230.00 | 15,169.76 | 398,429 |
| 2025-02-19 | 14,760.00 | 15,950.00 | 14,760.00 | 15,480.00 | 15,418.77 | 652,940 |
| 2025-02-18 | 15,120.00 | 15,190.00 | 14,650.00 | 14,700.00 | 14,641.86 | 181,174 |
| 2025-02-17 | 14,500.00 | 15,130.00 | 14,490.00 | 14,930.00 | 14,870.95 | 370,393 |
| 2025-02-14 | 14,390.00 | 15,040.00 | 14,050.00 | 14,380.00 | 14,323.13 | 287,357 |
| 2025-02-13 | 14,140.00 | 14,500.00 | 14,020.00 | 14,400.00 | 14,343.05 | 134,874 |
| 2025-02-12 | 14,350.00 | 14,530.00 | 13,980.00 | 13,980.00 | 13,924.71 | 134,682 |
| 2025-02-11 | 14,340.00 | 14,570.00 | 14,090.00 | 14,180.00 | 14,123.92 | 157,458 |
| 2025-02-10 | 13,650.00 | 14,550.00 | 13,050.00 | 14,330.00 | 14,273.32 | 285,939 |
| 2025-02-07 | 13,200.00 | 14,040.00 | 13,200.00 | 13,650.00 | 13,596.01 | 284,101 |
| 2025-02-06 | 13,340.00 | 13,480.00 | 13,080.00 | 13,280.00 | 13,227.48 | 85,496 |
| 2025-02-05 | 12,790.00 | 13,420.00 | 12,710.00 | 13,380.00 | 13,327.08 | 116,797 |
| 2025-02-04 | 12,740.00 | 13,070.00 | 12,650.00 | 12,680.00 | 12,629.85 | 78,684 |
| 2025-02-03 | 13,080.00 | 13,250.00 | 12,520.00 | 12,540.00 | 12,490.40 | 140,980 |
| 2025-01-31 | 13,670.00 | 13,670.00 | 13,030.00 | 13,410.00 | 13,356.96 | 76,731 |
| 2025-01-24 | 13,600.00 | 13,800.00 | 13,500.00 | 13,680.00 | 13,625.89 | 61,194 |
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.