Philenergy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 15,100.00 | 15,950.00 | 15,070.00 | 15,930.00 | 15,866.99 | 194,397 |
| 2024-10-25 | 15,620.00 | 15,920.00 | 14,980.00 | 15,050.00 | 14,990.48 | 185,910 |
| 2024-10-24 | 16,000.00 | 16,120.00 | 15,150.00 | 15,170.00 | 15,110.00 | 153,609 |
| 2024-10-23 | 15,560.00 | 15,850.00 | 15,000.00 | 15,700.00 | 15,637.90 | 154,231 |
| 2024-10-22 | 16,860.00 | 16,900.00 | 15,540.00 | 15,560.00 | 15,498.46 | 239,484 |
| 2024-10-21 | 16,660.00 | 16,800.00 | 16,400.00 | 16,750.00 | 16,683.75 | 94,497 |
| 2024-10-18 | 17,040.00 | 17,270.00 | 16,570.00 | 16,660.00 | 16,594.11 | 144,241 |
| 2024-10-17 | 17,360.00 | 17,620.00 | 17,040.00 | 17,120.00 | 17,052.29 | 135,333 |
| 2024-10-16 | 17,630.00 | 17,880.00 | 17,330.00 | 17,360.00 | 17,291.34 | 157,032 |
| 2024-10-15 | 18,460.00 | 18,600.00 | 17,450.00 | 17,480.00 | 17,410.86 | 277,951 |
| 2024-10-14 | 17,700.00 | 18,470.00 | 17,650.00 | 18,300.00 | 18,227.62 | 260,069 |
| 2024-10-11 | 18,690.00 | 19,030.00 | 17,840.00 | 17,940.00 | 17,869.04 | 284,557 |
| 2024-10-10 | 19,380.00 | 19,390.00 | 18,500.00 | 18,540.00 | 18,466.67 | 411,818 |
| 2024-10-08 | 18,520.00 | 19,130.00 | 18,340.00 | 18,900.00 | 18,825.25 | 422,849 |
| 2024-10-07 | 17,520.00 | 19,780.00 | 17,500.00 | 18,810.00 | 18,735.60 | 1,962,732 |
| 2024-10-04 | 17,400.00 | 17,480.00 | 17,030.00 | 17,210.00 | 17,141.93 | 178,993 |
| 2024-10-02 | 17,300.00 | 18,170.00 | 17,150.00 | 17,480.00 | 17,410.86 | 231,409 |
| 2024-09-30 | 17,790.00 | 18,460.00 | 17,790.00 | 17,830.00 | 17,759.48 | 354,200 |
| 2024-09-27 | 18,380.00 | 18,430.00 | 17,850.00 | 17,930.00 | 17,859.08 | 306,672 |
| 2024-09-26 | 18,080.00 | 18,380.00 | 17,760.00 | 18,230.00 | 18,157.90 | 336,891 |
| 2024-09-25 | 18,350.00 | 18,550.00 | 17,940.00 | 18,000.00 | 17,928.81 | 482,252 |
| 2024-09-24 | 17,340.00 | 18,730.00 | 17,300.00 | 18,540.00 | 18,466.67 | 822,466 |
| 2024-09-23 | 16,710.00 | 17,810.00 | 16,710.00 | 17,150.00 | 17,082.17 | 640,754 |
| 2024-09-20 | 17,420.00 | 17,970.00 | 16,570.00 | 16,590.00 | 16,524.38 | 339,229 |
| 2024-09-19 | 17,480.00 | 17,730.00 | 16,830.00 | 17,230.00 | 17,161.85 | 233,209 |
| 2024-09-13 | 18,030.00 | 18,190.00 | 17,190.00 | 17,480.00 | 17,410.86 | 352,802 |
| 2024-09-12 | 18,050.00 | 18,280.00 | 17,550.00 | 18,000.00 | 17,928.81 | 518,639 |
| 2024-09-11 | 17,130.00 | 19,000.00 | 16,720.00 | 18,000.00 | 17,928.81 | 2,602,422 |
| 2024-09-10 | 16,740.00 | 17,460.00 | 16,610.00 | 16,660.00 | 16,594.11 | 482,382 |
| 2024-09-09 | 16,150.00 | 16,830.00 | 16,000.00 | 16,590.00 | 16,524.38 | 280,003 |
| 2024-09-06 | 17,500.00 | 18,150.00 | 16,610.00 | 16,670.00 | 16,604.07 | 456,465 |
| 2024-09-05 | 18,390.00 | 18,820.00 | 17,260.00 | 17,500.00 | 17,430.79 | 795,899 |
| 2024-09-04 | 17,890.00 | 18,700.00 | 17,560.00 | 17,850.00 | 17,779.40 | 699,084 |
| 2024-09-03 | 19,570.00 | 21,350.00 | 18,710.00 | 18,770.00 | 18,695.76 | 3,732,538 |
| 2024-09-02 | 18,510.00 | 19,750.00 | 18,270.00 | 18,680.00 | 18,606.12 | 1,583,529 |
| 2024-08-30 | 18,570.00 | 19,120.00 | 18,360.00 | 18,540.00 | 18,466.67 | 1,062,484 |
| 2024-08-29 | 16,690.00 | 20,350.00 | 16,300.00 | 18,630.00 | 18,556.32 | 10,319,380 |
| 2024-08-28 | 14,740.00 | 17,910.00 | 14,700.00 | 16,950.00 | 16,882.96 | 4,086,523 |
| 2024-08-27 | 14,170.00 | 14,750.00 | 13,720.00 | 14,680.00 | 14,621.94 | 122,721 |
| 2024-08-26 | 14,600.00 | 14,810.00 | 14,150.00 | 14,170.00 | 14,113.96 | 116,109 |
| 2024-08-23 | 14,460.00 | 14,830.00 | 14,340.00 | 14,430.00 | 14,372.93 | 130,937 |
| 2024-08-22 | 15,420.00 | 15,560.00 | 14,740.00 | 14,850.00 | 14,791.27 | 254,315 |
| 2024-08-21 | 14,950.00 | 15,470.00 | 14,770.00 | 15,290.00 | 15,229.53 | 282,968 |
| 2024-08-20 | 14,590.00 | 15,400.00 | 14,430.00 | 15,300.00 | 15,239.49 | 595,213 |
| 2024-08-19 | 14,900.00 | 15,890.00 | 14,230.00 | 14,230.00 | 14,173.72 | 833,782 |
| 2024-08-16 | 14,640.00 | 14,980.00 | 14,350.00 | 14,360.00 | 14,303.20 | 241,834 |
| 2024-08-14 | 14,200.00 | 15,080.00 | 14,100.00 | 14,470.00 | 14,412.77 | 477,349 |
| 2024-08-13 | 13,560.00 | 15,440.00 | 13,090.00 | 13,890.00 | 13,835.06 | 1,419,463 |
| 2024-08-12 | 13,250.00 | 13,740.00 | 13,240.00 | 13,520.00 | 13,466.53 | 166,519 |
| 2024-08-09 | 12,450.00 | 13,300.00 | 12,450.00 | 13,200.00 | 13,147.79 | 257,412 |
| 2024-08-08 | 12,490.00 | 12,490.00 | 11,880.00 | 12,240.00 | 12,191.59 | 260,023 |
| 2024-08-07 | 12,500.00 | 12,890.00 | 12,300.00 | 12,620.00 | 12,570.09 | 286,588 |
| 2024-08-06 | 12,290.00 | 13,080.00 | 12,080.00 | 12,650.00 | 12,599.97 | 927,751 |
| 2024-08-05 | 15,000.00 | 15,190.00 | 11,900.00 | 12,300.00 | 12,251.35 | 570,230 |
| 2024-08-02 | 15,810.00 | 15,860.00 | 15,180.00 | 15,430.00 | 15,368.97 | 201,130 |
| 2024-08-01 | 16,110.00 | 16,420.00 | 16,110.00 | 16,180.00 | 16,116.01 | 137,515 |
| 2024-07-31 | 16,420.00 | 16,470.00 | 15,640.00 | 16,030.00 | 15,966.60 | 231,247 |
| 2024-07-30 | 16,700.00 | 16,930.00 | 16,470.00 | 16,510.00 | 16,444.70 | 119,275 |
| 2024-07-29 | 16,710.00 | 16,850.00 | 16,630.00 | 16,730.00 | 16,663.83 | 121,701 |
| 2024-07-26 | 17,080.00 | 17,250.00 | 16,500.00 | 16,710.00 | 16,643.91 | 187,795 |
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.