P&H Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 16,050.00 | 16,140.00 | 15,770.00 | 16,130.00 | 15,462.78 | 30,795 |
| 2024-04-29 | 15,790.00 | 15,920.00 | 15,600.00 | 15,920.00 | 15,261.47 | 40,340 |
| 2024-04-26 | 15,710.00 | 15,850.00 | 15,460.00 | 15,610.00 | 14,964.29 | 50,270 |
| 2024-04-25 | 15,450.00 | 15,590.00 | 15,290.00 | 15,570.00 | 14,925.95 | 36,576 |
| 2024-04-24 | 15,320.00 | 15,560.00 | 15,250.00 | 15,470.00 | 14,830.08 | 51,914 |
| 2024-04-23 | 15,340.00 | 15,650.00 | 15,150.00 | 15,160.00 | 14,532.91 | 43,854 |
| 2024-04-22 | 15,450.00 | 15,780.00 | 15,170.00 | 15,340.00 | 14,705.46 | 58,902 |
| 2024-04-19 | 16,400.00 | 16,460.00 | 15,470.00 | 15,680.00 | 15,031.40 | 129,808 |
| 2024-04-18 | 16,770.00 | 17,250.00 | 16,370.00 | 16,510.00 | 15,827.06 | 102,593 |
| 2024-04-17 | 16,400.00 | 17,390.00 | 16,260.00 | 17,110.00 | 16,402.24 | 71,561 |
| 2024-04-16 | 16,660.00 | 16,850.00 | 16,220.00 | 16,480.00 | 15,798.30 | 62,039 |
| 2024-04-15 | 17,140.00 | 17,190.00 | 16,820.00 | 17,030.00 | 16,325.55 | 43,069 |
| 2024-04-12 | 17,600.00 | 17,830.00 | 17,000.00 | 17,310.00 | 16,593.97 | 110,871 |
| 2024-04-11 | 16,730.00 | 17,540.00 | 16,420.00 | 17,380.00 | 16,661.08 | 95,120 |
| 2024-04-09 | 16,170.00 | 16,650.00 | 16,170.00 | 16,600.00 | 15,913.34 | 49,226 |
| 2024-04-08 | 16,400.00 | 16,560.00 | 15,860.00 | 16,170.00 | 15,501.13 | 59,567 |
| 2024-04-05 | 16,950.00 | 17,000.00 | 16,070.00 | 16,270.00 | 15,596.99 | 143,351 |
| 2024-04-04 | 16,710.00 | 17,260.00 | 16,710.00 | 16,950.00 | 16,248.86 | 97,463 |
| 2024-04-03 | 17,670.00 | 17,670.00 | 16,510.00 | 16,700.00 | 16,009.20 | 184,307 |
| 2024-04-02 | 18,270.00 | 18,270.00 | 17,510.00 | 17,710.00 | 16,977.43 | 72,743 |
| 2024-04-01 | 18,000.00 | 18,270.00 | 17,830.00 | 18,060.00 | 17,312.95 | 69,746 |
| 2024-03-29 | 17,810.00 | 18,140.00 | 17,560.00 | 17,900.00 | 17,159.57 | 77,858 |
| 2024-03-28 | 18,370.00 | 18,410.00 | 17,760.00 | 17,790.00 | 17,054.12 | 99,782 |
| 2024-03-27 | 18,510.00 | 18,510.00 | 17,970.00 | 18,220.00 | 17,466.33 | 68,762 |
| 2024-03-26 | 18,650.00 | 18,890.00 | 18,260.00 | 18,330.00 | 17,571.78 | 58,729 |
| 2024-03-25 | 18,650.00 | 18,760.00 | 18,300.00 | 18,500.00 | 17,734.75 | 46,977 |
| 2024-03-22 | 18,590.00 | 18,890.00 | 18,500.00 | 18,650.00 | 17,878.54 | 33,372 |
| 2024-03-21 | 18,590.00 | 18,770.00 | 18,410.00 | 18,480.00 | 17,715.57 | 35,760 |
| 2024-03-20 | 18,680.00 | 18,830.00 | 18,350.00 | 18,500.00 | 17,734.75 | 46,927 |
| 2024-03-19 | 18,810.00 | 18,910.00 | 18,350.00 | 18,680.00 | 17,907.30 | 76,937 |
| 2024-03-18 | 19,200.00 | 19,400.00 | 18,690.00 | 18,810.00 | 18,031.92 | 79,158 |
| 2024-03-15 | 19,350.00 | 19,600.00 | 18,910.00 | 19,090.00 | 18,300.34 | 76,688 |
| 2024-03-14 | 19,280.00 | 19,590.00 | 19,140.00 | 19,420.00 | 18,616.69 | 57,367 |
| 2024-03-13 | 19,040.00 | 19,450.00 | 19,000.00 | 19,300.00 | 18,501.65 | 60,204 |
| 2024-03-12 | 19,540.00 | 19,540.00 | 18,860.00 | 18,990.00 | 18,204.48 | 93,222 |
| 2024-03-11 | 19,370.00 | 19,490.00 | 19,080.00 | 19,400.00 | 18,597.52 | 88,783 |
| 2024-03-08 | 19,890.00 | 19,890.00 | 19,260.00 | 19,520.00 | 18,712.55 | 74,231 |
| 2024-03-07 | 19,770.00 | 20,000.00 | 19,520.00 | 19,560.00 | 18,750.90 | 50,415 |
| 2024-03-06 | 19,380.00 | 20,450.00 | 19,380.00 | 19,770.00 | 18,952.21 | 132,769 |
| 2024-03-05 | 20,100.00 | 20,100.00 | 19,300.00 | 19,360.00 | 18,559.17 | 48,962 |
| 2024-03-04 | 19,450.00 | 20,500.00 | 19,400.00 | 19,950.00 | 19,124.77 | 64,525 |
| 2024-02-29 | 19,500.00 | 19,820.00 | 19,150.00 | 19,410.00 | 18,607.10 | 90,280 |
| 2024-02-28 | 19,730.00 | 19,850.00 | 19,380.00 | 19,490.00 | 18,683.80 | 57,846 |
| 2024-02-27 | 20,900.00 | 20,900.00 | 19,470.00 | 19,540.00 | 18,731.73 | 103,124 |
| 2024-02-26 | 20,400.00 | 20,850.00 | 19,980.00 | 20,550.00 | 19,699.95 | 74,926 |
| 2024-02-23 | 20,150.00 | 20,700.00 | 19,630.00 | 20,350.00 | 19,508.22 | 85,725 |
| 2024-02-22 | 20,100.00 | 20,200.00 | 19,640.00 | 20,150.00 | 19,316.49 | 73,573 |
| 2024-02-21 | 19,210.00 | 20,200.00 | 19,170.00 | 20,100.00 | 19,268.56 | 111,056 |
| 2024-02-20 | 19,170.00 | 19,440.00 | 18,910.00 | 19,190.00 | 18,396.20 | 47,934 |
| 2024-02-19 | 19,660.00 | 19,660.00 | 19,140.00 | 19,170.00 | 18,377.03 | 64,798 |
| 2024-02-16 | 20,000.00 | 20,200.00 | 19,200.00 | 19,650.00 | 18,837.18 | 81,814 |
| 2024-02-15 | 19,950.00 | 20,500.00 | 19,420.00 | 19,750.00 | 18,933.04 | 199,390 |
| 2024-02-14 | 18,410.00 | 19,750.00 | 18,280.00 | 19,750.00 | 18,933.04 | 125,810 |
| 2024-02-13 | 18,540.00 | 19,200.00 | 18,440.00 | 18,540.00 | 17,773.09 | 86,460 |
| 2024-02-08 | 18,300.00 | 18,880.00 | 18,160.00 | 18,540.00 | 17,773.09 | 100,187 |
| 2024-02-07 | 18,300.00 | 18,490.00 | 17,850.00 | 18,300.00 | 17,543.02 | 132,706 |
| 2024-02-06 | 18,470.00 | 18,570.00 | 17,880.00 | 18,210.00 | 17,456.74 | 200,056 |
| 2024-02-05 | 19,200.00 | 19,200.00 | 18,030.00 | 18,610.00 | 17,840.20 | 149,988 |
| 2024-02-02 | 18,900.00 | 19,230.00 | 18,620.00 | 18,880.00 | 18,099.03 | 138,765 |
| 2024-02-01 | 19,160.00 | 20,100.00 | 18,220.00 | 18,470.00 | 17,705.99 | 215,954 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.