P&H Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-03 | 19,710.00 | 20,550.00 | 19,290.00 | 19,500.00 | 18,693.38 | 114,860 |
| 2023-08-02 | 19,730.00 | 20,450.00 | 19,390.00 | 19,750.00 | 18,933.04 | 102,717 |
| 2023-08-01 | 19,790.00 | 19,790.00 | 18,800.00 | 19,630.00 | 18,818.00 | 195,470 |
| 2023-07-31 | 20,150.00 | 20,450.00 | 19,470.00 | 19,690.00 | 18,875.52 | 96,203 |
| 2023-07-28 | 19,730.00 | 20,300.00 | 19,360.00 | 20,150.00 | 19,316.49 | 39,743 |
| 2023-07-27 | 20,050.00 | 20,500.00 | 19,710.00 | 19,820.00 | 19,000.14 | 40,638 |
| 2023-07-26 | 21,050.00 | 21,300.00 | 19,510.00 | 19,690.00 | 18,875.52 | 163,138 |
| 2023-07-25 | 21,350.00 | 21,400.00 | 20,300.00 | 20,650.00 | 19,795.81 | 101,213 |
| 2023-07-24 | 21,350.00 | 21,500.00 | 20,400.00 | 21,000.00 | 20,131.33 | 119,947 |
| 2023-07-21 | 22,500.00 | 22,500.00 | 21,100.00 | 21,200.00 | 20,323.06 | 119,462 |
| 2023-07-20 | 21,450.00 | 23,000.00 | 21,400.00 | 22,550.00 | 21,617.22 | 88,981 |
| 2023-07-19 | 22,350.00 | 22,400.00 | 21,300.00 | 21,450.00 | 20,562.72 | 95,121 |
| 2023-07-18 | 22,750.00 | 22,800.00 | 22,050.00 | 22,350.00 | 21,425.49 | 44,661 |
| 2023-07-17 | 23,400.00 | 23,400.00 | 22,200.00 | 22,550.00 | 21,617.22 | 85,692 |
| 2023-07-14 | 22,800.00 | 23,250.00 | 22,450.00 | 22,950.00 | 22,000.67 | 73,890 |
| 2023-07-13 | 22,150.00 | 23,150.00 | 22,050.00 | 23,000.00 | 22,048.60 | 114,938 |
| 2023-07-12 | 22,350.00 | 22,650.00 | 21,750.00 | 22,050.00 | 21,137.90 | 68,935 |
| 2023-07-11 | 22,650.00 | 22,750.00 | 22,200.00 | 22,350.00 | 21,425.49 | 24,523 |
| 2023-07-10 | 22,600.00 | 22,700.00 | 21,700.00 | 22,300.00 | 21,377.56 | 86,191 |
| 2023-07-07 | 22,400.00 | 22,900.00 | 22,050.00 | 22,750.00 | 21,808.95 | 66,776 |
| 2023-07-06 | 23,100.00 | 23,900.00 | 22,350.00 | 22,600.00 | 21,665.15 | 104,641 |
| 2023-07-05 | 23,900.00 | 24,050.00 | 22,600.00 | 23,100.00 | 22,144.47 | 239,667 |
| 2023-07-04 | 24,600.00 | 25,400.00 | 23,550.00 | 24,050.00 | 23,055.17 | 149,747 |
| 2023-07-03 | 24,700.00 | 25,250.00 | 24,400.00 | 24,600.00 | 23,582.42 | 60,377 |
| 2023-06-30 | 25,250.00 | 25,250.00 | 23,900.00 | 24,800.00 | 23,774.15 | 75,075 |
| 2023-06-29 | 24,550.00 | 25,400.00 | 24,450.00 | 24,900.00 | 23,870.01 | 90,579 |
| 2023-06-28 | 24,950.00 | 25,050.00 | 24,450.00 | 24,450.00 | 23,438.62 | 35,262 |
| 2023-06-27 | 24,300.00 | 24,950.00 | 24,200.00 | 24,700.00 | 23,678.28 | 35,468 |
| 2023-06-26 | 24,900.00 | 25,200.00 | 24,300.00 | 24,550.00 | 23,534.49 | 53,533 |
| 2023-06-23 | 24,050.00 | 25,400.00 | 24,050.00 | 24,800.00 | 23,774.15 | 129,299 |
| 2023-06-22 | 24,050.00 | 24,400.00 | 23,750.00 | 24,000.00 | 23,007.24 | 47,959 |
| 2023-06-21 | 24,950.00 | 25,150.00 | 24,200.00 | 24,200.00 | 23,198.97 | 56,065 |
| 2023-06-20 | 25,550.00 | 25,550.00 | 24,700.00 | 24,950.00 | 23,917.94 | 41,909 |
| 2023-06-19 | 24,600.00 | 25,350.00 | 24,550.00 | 25,100.00 | 24,061.74 | 50,929 |
| 2023-06-16 | 25,450.00 | 25,500.00 | 24,850.00 | 25,000.00 | 23,965.87 | 51,473 |
| 2023-06-15 | 25,200.00 | 25,400.00 | 24,700.00 | 25,200.00 | 24,157.60 | 66,630 |
| 2023-06-14 | 26,400.00 | 26,450.00 | 24,250.00 | 25,000.00 | 23,965.87 | 289,948 |
| 2023-06-13 | 26,950.00 | 26,950.00 | 25,850.00 | 26,250.00 | 25,164.17 | 139,398 |
| 2023-06-12 | 26,100.00 | 27,000.00 | 25,800.00 | 26,700.00 | 25,595.55 | 160,992 |
| 2023-06-09 | 26,200.00 | 26,400.00 | 25,550.00 | 26,100.00 | 25,020.37 | 137,827 |
| 2023-06-08 | 26,100.00 | 26,300.00 | 25,500.00 | 25,900.00 | 24,828.65 | 77,507 |
| 2023-06-07 | 26,250.00 | 26,400.00 | 25,700.00 | 26,050.00 | 24,972.44 | 86,899 |
| 2023-06-05 | 26,350.00 | 26,600.00 | 25,250.00 | 26,150.00 | 25,068.30 | 77,296 |
| 2023-06-02 | 25,800.00 | 26,200.00 | 25,600.00 | 25,950.00 | 24,876.58 | 63,118 |
| 2023-06-01 | 26,150.00 | 26,550.00 | 25,550.00 | 25,750.00 | 24,684.85 | 69,011 |
| 2023-05-31 | 26,950.00 | 26,950.00 | 25,600.00 | 26,250.00 | 25,164.17 | 179,045 |
| 2023-05-30 | 26,550.00 | 27,650.00 | 25,750.00 | 26,250.00 | 25,164.17 | 200,589 |
| 2023-05-26 | 25,850.00 | 26,850.00 | 25,700.00 | 26,500.00 | 25,403.83 | 125,503 |
| 2023-05-25 | 26,100.00 | 26,500.00 | 25,400.00 | 25,650.00 | 24,588.99 | 77,176 |
| 2023-05-24 | 25,150.00 | 26,400.00 | 24,950.00 | 26,100.00 | 25,020.37 | 101,870 |
| 2023-05-23 | 26,250.00 | 26,250.00 | 25,200.00 | 25,550.00 | 24,493.12 | 175,775 |
| 2023-05-22 | 26,450.00 | 27,150.00 | 25,750.00 | 26,250.00 | 25,164.17 | 100,697 |
| 2023-05-19 | 27,600.00 | 27,600.00 | 26,300.00 | 26,450.00 | 25,355.89 | 201,007 |
| 2023-05-18 | 27,500.00 | 28,400.00 | 27,000.00 | 27,650.00 | 26,506.26 | 382,752 |
| 2023-05-17 | 25,200.00 | 27,850.00 | 24,950.00 | 27,500.00 | 26,362.46 | 760,550 |
| 2023-05-16 | 23,350.00 | 25,600.00 | 22,850.00 | 25,600.00 | 24,541.05 | 394,411 |
| 2023-05-15 | 23,500.00 | 23,500.00 | 22,250.00 | 23,350.00 | 22,384.13 | 113,709 |
| 2023-05-12 | 23,500.00 | 24,100.00 | 23,400.00 | 23,700.00 | 22,719.65 | 61,649 |
| 2023-05-11 | 24,200.00 | 24,950.00 | 23,300.00 | 23,500.00 | 22,527.92 | 167,648 |
| 2023-05-10 | 24,050.00 | 24,500.00 | 23,350.00 | 23,500.00 | 22,527.92 | 101,036 |
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.