Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%

← 043370.KQ stock page

PHA Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11,970.00	11,970.00	11,500.00	11,850.00	11,850.00	74,828
2026-10-22	11,810.00	12,060.00	11,670.00	11,910.00	11,910.00	55,796
2026-10-21	11,860.00	11,980.00	11,520.00	11,780.00	11,780.00	33,223
2026-10-20	12,050.00	12,130.00	11,590.00	11,850.00	11,850.00	38,732
2026-10-19	11,720.00	11,970.00	11,710.00	11,900.00	11,900.00	31,924
2026-10-16	10,450.00	12,150.00	10,450.00	11,840.00	11,840.00	89,425
2026-10-15	10,710.00	10,800.00	10,380.00	10,490.00	10,490.00	7,136
2026-10-14	10,990.00	11,150.00	10,710.00	10,860.00	10,860.00	21,159
2026-10-13	11,000.00	11,050.00	10,650.00	11,040.00	11,040.00	19,871
2026-10-12	11,210.00	11,220.00	11,030.00	11,060.00	11,060.00	23,893
2026-10-08	11,010.00	11,290.00	10,940.00	11,210.00	11,210.00	9,716
2026-10-07	11,250.00	11,250.00	10,900.00	11,060.00	11,060.00	28,456
2026-10-06	11,360.00	11,430.00	11,050.00	11,200.00	11,200.00	20,414
2026-10-02	11,450.00	11,450.00	11,230.00	11,340.00	11,340.00	25,372
2026-10-01	11,200.00	11,440.00	11,200.00	11,400.00	11,400.00	8,293
2026-09-30	11,410.00	11,410.00	11,210.00	11,230.00	11,230.00	9,667
2026-09-29	11,295.00	11,400.00	11,250.00	11,390.00	11,390.00	10,122
2026-09-28	11,110.00	11,340.00	11,110.00	11,300.00	11,300.00	20,410

Page 1 of 1 · 18 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	400.0000 KRW
2024-12-27	350.0000 KRW
2023-12-27	250.0000 KRW
2022-12-28	200.0000 KRW
2021-12-29	180.0000 KRW
2020-12-29	180.0000 KRW
2019-12-27	180.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.