P&H Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 20,300.00 | 20,400.00 | 18,880.00 | 19,150.00 | 18,357.86 | 247,187 |
| 2024-01-30 | 21,200.00 | 21,250.00 | 20,050.00 | 20,300.00 | 19,460.29 | 112,641 |
| 2024-01-29 | 22,850.00 | 22,850.00 | 20,950.00 | 21,100.00 | 20,227.20 | 135,681 |
| 2024-01-26 | 22,200.00 | 23,150.00 | 21,900.00 | 22,850.00 | 21,904.81 | 145,050 |
| 2024-01-25 | 23,250.00 | 23,600.00 | 22,250.00 | 22,550.00 | 21,617.22 | 145,193 |
| 2024-01-24 | 24,150.00 | 24,450.00 | 22,500.00 | 23,500.00 | 22,527.92 | 190,997 |
| 2024-01-23 | 24,950.00 | 25,100.00 | 23,500.00 | 23,650.00 | 22,671.72 | 200,208 |
| 2024-01-22 | 24,950.00 | 25,650.00 | 24,800.00 | 25,200.00 | 24,157.60 | 81,989 |
| 2024-01-19 | 24,800.00 | 25,200.00 | 24,550.00 | 24,800.00 | 23,774.15 | 50,604 |
| 2024-01-18 | 23,900.00 | 24,850.00 | 23,450.00 | 24,750.00 | 23,726.22 | 75,299 |
| 2024-01-17 | 25,150.00 | 25,200.00 | 24,050.00 | 24,100.00 | 23,103.10 | 78,854 |
| 2024-01-16 | 24,750.00 | 25,350.00 | 24,400.00 | 25,100.00 | 24,061.74 | 78,978 |
| 2024-01-15 | 25,050.00 | 25,800.00 | 24,450.00 | 24,900.00 | 23,870.01 | 95,957 |
| 2024-01-12 | 25,250.00 | 25,800.00 | 24,950.00 | 25,050.00 | 24,013.81 | 76,709 |
| 2024-01-11 | 25,500.00 | 26,200.00 | 25,250.00 | 25,550.00 | 24,493.12 | 128,457 |
| 2024-01-10 | 26,100.00 | 26,350.00 | 24,950.00 | 25,550.00 | 24,493.12 | 183,818 |
| 2024-01-09 | 25,850.00 | 27,050.00 | 25,850.00 | 26,150.00 | 25,068.30 | 401,803 |
| 2024-01-08 | 23,800.00 | 25,500.00 | 23,550.00 | 25,500.00 | 24,445.19 | 307,143 |
| 2024-01-05 | 24,050.00 | 24,150.00 | 23,350.00 | 23,900.00 | 22,911.38 | 58,481 |
| 2024-01-04 | 23,150.00 | 24,000.00 | 23,100.00 | 23,750.00 | 22,767.58 | 91,847 |
| 2024-01-03 | 24,350.00 | 24,350.00 | 23,300.00 | 23,350.00 | 22,384.13 | 112,083 |
| 2024-01-02 | 24,400.00 | 24,500.00 | 24,050.00 | 24,500.00 | 23,486.56 | 78,347 |
| 2023-12-28 | 24,650.00 | 24,650.00 | 24,100.00 | 24,300.00 | 23,294.83 | 47,833 |
| 2023-12-27 | 24,150.00 | 24,800.00 | 23,850.00 | 24,650.00 | 23,630.35 | 76,149 |
| 2023-12-26 | 24,700.00 | 24,700.00 | 23,900.00 | 24,000.00 | 23,007.24 | 96,219 |
| 2023-12-22 | 24,550.00 | 24,550.00 | 24,000.00 | 24,350.00 | 23,342.76 | 58,017 |
| 2023-12-21 | 23,450.00 | 24,600.00 | 23,250.00 | 24,450.00 | 23,438.62 | 134,435 |
| 2023-12-20 | 23,750.00 | 24,050.00 | 23,450.00 | 23,450.00 | 22,479.99 | 64,871 |
| 2023-12-19 | 23,150.00 | 24,750.00 | 23,150.00 | 23,800.00 | 22,815.51 | 189,786 |
| 2023-12-18 | 23,250.00 | 23,650.00 | 23,050.00 | 23,100.00 | 22,144.47 | 52,115 |
| 2023-12-15 | 24,000.00 | 24,000.00 | 22,800.00 | 23,150.00 | 22,192.40 | 110,787 |
| 2023-12-14 | 23,350.00 | 23,900.00 | 23,000.00 | 23,700.00 | 22,719.65 | 113,965 |
| 2023-12-13 | 23,400.00 | 23,800.00 | 23,050.00 | 23,100.00 | 22,144.47 | 84,863 |
| 2023-12-12 | 23,400.00 | 23,650.00 | 23,000.00 | 23,350.00 | 22,384.13 | 89,871 |
| 2023-12-11 | 23,650.00 | 23,650.00 | 22,950.00 | 23,400.00 | 22,432.06 | 65,204 |
| 2023-12-08 | 23,200.00 | 23,550.00 | 22,700.00 | 23,500.00 | 22,527.92 | 98,235 |
| 2023-12-07 | 22,900.00 | 23,050.00 | 22,250.00 | 22,750.00 | 21,808.95 | 103,786 |
| 2023-12-06 | 23,600.00 | 23,700.00 | 23,000.00 | 23,200.00 | 22,240.33 | 113,309 |
| 2023-12-05 | 24,250.00 | 24,850.00 | 23,000.00 | 23,600.00 | 22,623.78 | 134,481 |
| 2023-12-04 | 25,650.00 | 26,000.00 | 24,400.00 | 24,500.00 | 23,486.56 | 192,337 |
| 2023-12-01 | 24,700.00 | 25,200.00 | 24,100.00 | 25,200.00 | 24,157.60 | 216,595 |
| 2023-11-30 | 24,000.00 | 24,600.00 | 23,950.00 | 24,300.00 | 23,294.83 | 78,657 |
| 2023-11-29 | 24,100.00 | 25,000.00 | 23,800.00 | 23,950.00 | 22,959.31 | 148,327 |
| 2023-11-28 | 24,450.00 | 24,500.00 | 23,800.00 | 24,000.00 | 23,007.24 | 100,540 |
| 2023-11-27 | 24,750.00 | 24,750.00 | 23,450.00 | 24,400.00 | 23,390.69 | 152,822 |
| 2023-11-24 | 23,900.00 | 24,850.00 | 23,550.00 | 24,450.00 | 23,438.62 | 120,908 |
| 2023-11-23 | 24,100.00 | 24,900.00 | 23,350.00 | 23,900.00 | 22,911.38 | 251,424 |
| 2023-11-22 | 24,250.00 | 25,150.00 | 23,750.00 | 24,000.00 | 23,007.24 | 268,242 |
| 2023-11-21 | 24,800.00 | 25,150.00 | 24,500.00 | 24,500.00 | 23,486.56 | 144,795 |
| 2023-11-20 | 23,000.00 | 24,650.00 | 22,800.00 | 24,650.00 | 23,630.35 | 382,653 |
| 2023-11-17 | 22,800.00 | 23,200.00 | 22,250.00 | 22,700.00 | 21,761.01 | 116,794 |
| 2023-11-16 | 24,000.00 | 24,000.00 | 22,750.00 | 23,000.00 | 22,048.60 | 88,756 |
| 2023-11-15 | 23,700.00 | 23,750.00 | 22,750.00 | 23,400.00 | 22,432.06 | 69,446 |
| 2023-11-14 | 24,750.00 | 24,750.00 | 23,150.00 | 23,250.00 | 22,288.26 | 121,099 |
| 2023-11-13 | 24,600.00 | 24,850.00 | 24,150.00 | 24,450.00 | 23,438.62 | 96,287 |
| 2023-11-10 | 23,400.00 | 24,700.00 | 23,300.00 | 24,300.00 | 23,294.83 | 131,847 |
| 2023-11-09 | 24,400.00 | 24,600.00 | 23,450.00 | 23,700.00 | 22,719.65 | 106,155 |
| 2023-11-08 | 23,500.00 | 25,400.00 | 23,250.00 | 24,650.00 | 23,630.35 | 333,700 |
| 2023-11-07 | 22,250.00 | 23,150.00 | 22,100.00 | 22,950.00 | 22,000.67 | 98,088 |
| 2023-11-06 | 22,050.00 | 22,650.00 | 21,850.00 | 22,400.00 | 21,473.42 | 93,716 |
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.