Philenergy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 13,890.00 | 13,890.00 | 13,560.00 | 13,650.00 | 13,596.01 | 106,787 |
| 2025-01-22 | 13,900.00 | 14,230.00 | 13,830.00 | 13,890.00 | 13,835.06 | 138,310 |
| 2025-01-21 | 14,900.00 | 14,900.00 | 13,670.00 | 13,920.00 | 13,864.94 | 314,412 |
| 2025-01-20 | 14,510.00 | 14,980.00 | 14,510.00 | 14,860.00 | 14,801.23 | 252,657 |
| 2025-01-17 | 14,240.00 | 15,200.00 | 14,090.00 | 14,490.00 | 14,432.69 | 346,000 |
| 2025-01-16 | 14,190.00 | 14,430.00 | 14,180.00 | 14,260.00 | 14,203.60 | 125,699 |
| 2025-01-15 | 14,430.00 | 14,470.00 | 13,950.00 | 14,000.00 | 13,944.63 | 113,534 |
| 2025-01-14 | 14,100.00 | 14,500.00 | 13,990.00 | 14,450.00 | 14,392.85 | 153,078 |
| 2025-01-13 | 14,030.00 | 14,160.00 | 13,900.00 | 14,100.00 | 14,044.23 | 86,046 |
| 2025-01-10 | 14,550.00 | 14,550.00 | 14,050.00 | 14,060.00 | 14,004.39 | 136,669 |
| 2025-01-09 | 14,420.00 | 14,620.00 | 14,220.00 | 14,510.00 | 14,452.61 | 217,881 |
| 2025-01-08 | 14,070.00 | 14,430.00 | 13,900.00 | 14,380.00 | 14,323.13 | 186,878 |
| 2025-01-07 | 14,160.00 | 14,420.00 | 14,040.00 | 14,160.00 | 14,104.00 | 176,917 |
| 2025-01-06 | 14,100.00 | 14,270.00 | 13,860.00 | 14,040.00 | 13,984.47 | 294,917 |
| 2025-01-03 | 13,160.00 | 13,730.00 | 13,140.00 | 13,580.00 | 13,526.29 | 193,526 |
| 2025-01-02 | 13,050.00 | 13,190.00 | 12,880.00 | 13,140.00 | 13,088.03 | 75,596 |
| 2024-12-30 | 12,470.00 | 13,140.00 | 12,350.00 | 13,050.00 | 12,998.39 | 93,637 |
| 2024-12-27 | 12,560.00 | 12,890.00 | 12,300.00 | 12,600.00 | 12,550.17 | 79,623 |
| 2024-12-26 | 13,100.00 | 13,100.00 | 12,710.00 | 12,740.00 | 12,689.61 | 98,830 |
| 2024-12-24 | 13,020.00 | 13,510.00 | 12,970.00 | 12,970.00 | 12,918.70 | 84,736 |
| 2024-12-23 | 12,710.00 | 13,160.00 | 12,710.00 | 13,130.00 | 13,078.07 | 79,230 |
| 2024-12-20 | 13,350.00 | 13,350.00 | 12,640.00 | 12,700.00 | 12,649.77 | 80,117 |
| 2024-12-19 | 13,370.00 | 13,530.00 | 13,050.00 | 13,170.00 | 13,117.91 | 104,329 |
| 2024-12-18 | 13,290.00 | 13,700.00 | 13,220.00 | 13,650.00 | 13,596.01 | 224,485 |
| 2024-12-17 | 13,260.00 | 13,510.00 | 12,960.00 | 13,180.00 | 13,127.87 | 159,933 |
| 2024-12-16 | 13,050.00 | 14,300.00 | 13,020.00 | 13,200.00 | 13,147.79 | 354,929 |
| 2024-12-13 | 12,770.00 | 12,890.00 | 12,580.00 | 12,880.00 | 12,829.06 | 103,785 |
| 2024-12-12 | 12,750.00 | 12,880.00 | 12,390.00 | 12,770.00 | 12,719.49 | 86,572 |
| 2024-12-11 | 12,340.00 | 12,720.00 | 12,230.00 | 12,600.00 | 12,550.17 | 71,777 |
| 2024-12-10 | 11,200.00 | 12,230.00 | 11,200.00 | 12,230.00 | 12,181.63 | 143,318 |
| 2024-12-09 | 12,120.00 | 12,150.00 | 11,280.00 | 11,280.00 | 11,235.39 | 230,897 |
| 2024-12-06 | 12,490.00 | 12,740.00 | 11,620.00 | 12,290.00 | 12,241.39 | 184,162 |
| 2024-12-05 | 12,730.00 | 12,890.00 | 12,460.00 | 12,490.00 | 12,440.60 | 106,053 |
| 2024-12-04 | 12,910.00 | 13,190.00 | 12,570.00 | 12,710.00 | 12,659.73 | 219,033 |
| 2024-12-03 | 13,100.00 | 13,480.00 | 13,100.00 | 13,270.00 | 13,217.52 | 84,700 |
| 2024-12-02 | 13,420.00 | 13,720.00 | 13,020.00 | 13,080.00 | 13,028.27 | 144,935 |
| 2024-11-29 | 14,260.00 | 14,260.00 | 13,260.00 | 13,260.00 | 13,207.55 | 267,494 |
| 2024-11-28 | 14,180.00 | 14,450.00 | 14,140.00 | 14,210.00 | 14,153.80 | 91,835 |
| 2024-11-27 | 14,760.00 | 14,820.00 | 14,180.00 | 14,180.00 | 14,123.92 | 150,678 |
| 2024-11-26 | 14,990.00 | 15,080.00 | 14,590.00 | 14,710.00 | 14,651.82 | 215,294 |
| 2024-11-25 | 14,700.00 | 14,920.00 | 14,550.00 | 14,840.00 | 14,781.31 | 230,432 |
| 2024-11-22 | 14,070.00 | 14,800.00 | 14,070.00 | 14,460.00 | 14,402.81 | 281,264 |
| 2024-11-21 | 14,210.00 | 14,370.00 | 14,060.00 | 14,070.00 | 14,014.35 | 164,453 |
| 2024-11-20 | 14,410.00 | 14,610.00 | 14,190.00 | 14,210.00 | 14,153.80 | 210,181 |
| 2024-11-19 | 14,410.00 | 14,590.00 | 14,100.00 | 14,410.00 | 14,353.01 | 251,960 |
| 2024-11-18 | 14,570.00 | 14,890.00 | 14,330.00 | 14,440.00 | 14,382.89 | 400,616 |
| 2024-11-15 | 15,120.00 | 15,460.00 | 13,950.00 | 14,570.00 | 14,512.37 | 1,039,687 |
| 2024-11-14 | 19,050.00 | 19,240.00 | 16,000.00 | 16,000.00 | 15,936.72 | 1,372,928 |
| 2024-11-13 | 20,350.00 | 20,350.00 | 18,900.00 | 18,910.00 | 18,835.21 | 957,611 |
| 2024-11-12 | 18,330.00 | 21,200.00 | 17,390.00 | 20,700.00 | 20,618.13 | 3,638,104 |
| 2024-11-11 | 18,140.00 | 18,420.00 | 17,560.00 | 18,300.00 | 18,227.62 | 413,335 |
| 2024-11-08 | 17,200.00 | 18,000.00 | 17,200.00 | 17,750.00 | 17,679.80 | 198,442 |
| 2024-11-07 | 17,030.00 | 17,400.00 | 16,650.00 | 17,180.00 | 17,112.05 | 205,545 |
| 2024-11-06 | 18,200.00 | 18,400.00 | 17,070.00 | 17,110.00 | 17,042.33 | 426,451 |
| 2024-11-05 | 18,020.00 | 18,620.00 | 17,640.00 | 18,130.00 | 18,058.29 | 336,383 |
| 2024-11-04 | 18,450.00 | 18,450.00 | 17,740.00 | 18,010.00 | 17,938.77 | 309,555 |
| 2024-11-01 | 16,820.00 | 18,660.00 | 16,700.00 | 17,780.00 | 17,709.68 | 989,624 |
| 2024-10-31 | 16,400.00 | 17,480.00 | 16,400.00 | 17,000.00 | 16,932.76 | 340,822 |
| 2024-10-30 | 16,300.00 | 18,640.00 | 16,200.00 | 16,830.00 | 16,763.44 | 1,442,554 |
| 2024-10-29 | 15,910.00 | 16,040.00 | 15,610.00 | 16,040.00 | 15,976.56 | 124,693 |
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.