P&H Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-09 | 25,600.00 | 25,800.00 | 23,100.00 | 24,150.00 | 23,151.03 | 296,868 |
| 2023-05-08 | 24,550.00 | 25,850.00 | 23,900.00 | 25,600.00 | 24,541.05 | 346,340 |
| 2023-05-04 | 22,800.00 | 24,200.00 | 22,500.00 | 24,200.00 | 23,198.97 | 274,452 |
| 2023-05-03 | 22,850.00 | 23,550.00 | 22,500.00 | 22,800.00 | 21,856.88 | 84,908 |
| 2023-05-02 | 22,150.00 | 23,250.00 | 22,000.00 | 22,850.00 | 21,904.81 | 97,919 |
| 2023-04-28 | 22,500.00 | 22,850.00 | 21,900.00 | 22,550.00 | 21,617.22 | 114,929 |
| 2023-04-27 | 22,750.00 | 22,900.00 | 21,750.00 | 22,550.00 | 21,617.22 | 90,109 |
| 2023-04-26 | 23,200.00 | 23,950.00 | 22,800.00 | 22,800.00 | 21,856.88 | 184,321 |
| 2023-04-25 | 23,850.00 | 23,900.00 | 22,650.00 | 23,550.00 | 22,575.85 | 284,603 |
| 2023-04-24 | 22,900.00 | 23,900.00 | 22,650.00 | 23,800.00 | 22,815.51 | 448,785 |
| 2023-04-21 | 22,050.00 | 22,900.00 | 21,100.00 | 22,350.00 | 21,425.49 | 248,819 |
| 2023-04-20 | 23,350.00 | 23,400.00 | 21,850.00 | 22,100.00 | 21,185.83 | 315,043 |
| 2023-04-19 | 22,400.00 | 23,650.00 | 22,350.00 | 23,200.00 | 22,240.33 | 885,880 |
| 2023-04-18 | 22,100.00 | 22,600.00 | 21,000.00 | 21,700.00 | 20,802.38 | 162,579 |
| 2023-04-17 | 22,400.00 | 22,400.00 | 20,450.00 | 21,750.00 | 20,850.31 | 270,400 |
| 2023-04-14 | 23,050.00 | 23,150.00 | 21,700.00 | 22,400.00 | 21,473.42 | 100,868 |
| 2023-04-13 | 22,150.00 | 23,250.00 | 21,700.00 | 22,600.00 | 21,665.15 | 237,576 |
| 2023-04-12 | 21,050.00 | 22,650.00 | 20,150.00 | 21,950.00 | 21,042.04 | 402,687 |
| 2023-04-11 | 21,750.00 | 22,050.00 | 20,450.00 | 21,250.00 | 20,370.99 | 189,243 |
| 2023-04-10 | 21,750.00 | 21,950.00 | 20,650.00 | 21,750.00 | 20,850.31 | 122,881 |
| 2023-04-07 | 21,400.00 | 22,150.00 | 21,300.00 | 21,850.00 | 20,946.17 | 92,388 |
| 2023-04-06 | 22,300.00 | 22,300.00 | 21,200.00 | 21,400.00 | 20,514.79 | 124,363 |
| 2023-04-05 | 22,900.00 | 23,400.00 | 21,850.00 | 22,000.00 | 21,089.97 | 188,248 |
| 2023-04-04 | 22,600.00 | 23,500.00 | 22,250.00 | 22,450.00 | 21,521.35 | 123,182 |
| 2023-04-03 | 23,050.00 | 23,250.00 | 21,300.00 | 23,000.00 | 22,048.60 | 349,192 |
| 2023-03-31 | 24,350.00 | 24,450.00 | 23,050.00 | 23,050.00 | 22,096.54 | 227,027 |
| 2023-03-30 | 25,400.00 | 25,600.00 | 24,100.00 | 24,350.00 | 23,342.76 | 163,744 |
| 2023-03-29 | 25,300.00 | 25,500.00 | 24,100.00 | 24,900.00 | 23,870.01 | 241,622 |
| 2023-03-28 | 24,450.00 | 25,950.00 | 23,850.00 | 24,850.00 | 23,822.08 | 662,511 |
| 2023-03-27 | 24,150.00 | 24,200.00 | 22,500.00 | 23,400.00 | 22,432.06 | 190,274 |
| 2023-03-24 | 22,100.00 | 24,000.00 | 22,050.00 | 23,600.00 | 22,623.78 | 397,436 |
| 2023-03-23 | 20,400.00 | 22,000.00 | 20,350.00 | 21,650.00 | 20,754.45 | 154,038 |
| 2023-03-22 | 21,000.00 | 21,100.00 | 19,850.00 | 20,350.00 | 19,508.22 | 102,709 |
| 2023-03-21 | 20,850.00 | 21,150.00 | 20,300.00 | 20,600.00 | 19,747.88 | 63,212 |
| 2023-03-20 | 20,600.00 | 21,450.00 | 20,050.00 | 20,600.00 | 19,747.88 | 149,396 |
| 2023-03-17 | 18,730.00 | 20,300.00 | 18,640.00 | 20,200.00 | 19,364.43 | 108,792 |
| 2023-03-16 | 18,300.00 | 18,900.00 | 17,870.00 | 18,600.00 | 17,830.61 | 42,647 |
| 2023-03-15 | 19,000.00 | 19,000.00 | 18,190.00 | 18,340.00 | 17,581.37 | 84,070 |
| 2023-03-14 | 19,370.00 | 19,700.00 | 18,150.00 | 18,480.00 | 17,715.57 | 111,111 |
| 2023-03-13 | 19,100.00 | 19,370.00 | 18,340.00 | 19,370.00 | 18,568.76 | 104,237 |
| 2023-03-10 | 20,000.00 | 20,000.00 | 18,810.00 | 19,370.00 | 18,568.76 | 174,420 |
| 2023-03-09 | 21,150.00 | 21,250.00 | 20,200.00 | 20,400.00 | 19,556.15 | 100,299 |
| 2023-03-08 | 21,000.00 | 21,850.00 | 20,750.00 | 20,900.00 | 20,035.47 | 102,564 |
| 2023-03-07 | 21,750.00 | 22,050.00 | 20,600.00 | 20,800.00 | 19,939.61 | 152,280 |
| 2023-03-06 | 22,700.00 | 22,700.00 | 21,800.00 | 22,100.00 | 21,185.83 | 86,927 |
| 2023-03-03 | 22,400.00 | 23,150.00 | 22,200.00 | 22,900.00 | 21,952.74 | 93,348 |
| 2023-03-02 | 21,400.00 | 22,700.00 | 20,850.00 | 22,400.00 | 21,473.42 | 163,340 |
| 2023-02-28 | 21,350.00 | 21,950.00 | 20,950.00 | 21,750.00 | 20,850.31 | 125,773 |
| 2023-02-27 | 21,850.00 | 21,850.00 | 20,700.00 | 21,500.00 | 20,610.65 | 78,718 |
| 2023-02-24 | 20,600.00 | 22,350.00 | 20,550.00 | 21,550.00 | 20,658.58 | 181,093 |
| 2023-02-23 | 21,400.00 | 21,400.00 | 20,350.00 | 20,550.00 | 19,699.95 | 88,968 |
| 2023-02-22 | 20,800.00 | 21,450.00 | 20,250.00 | 21,250.00 | 20,370.99 | 100,793 |
| 2023-02-21 | 20,950.00 | 21,500.00 | 20,100.00 | 21,200.00 | 20,323.06 | 190,073 |
| 2023-02-20 | 19,220.00 | 21,050.00 | 18,880.00 | 20,750.00 | 19,891.68 | 258,128 |
| 2023-02-17 | 18,830.00 | 19,600.00 | 18,670.00 | 19,350.00 | 18,549.59 | 83,957 |
| 2023-02-16 | 18,600.00 | 19,650.00 | 18,310.00 | 19,100.00 | 18,309.93 | 165,122 |
| 2023-02-15 | 19,360.00 | 19,820.00 | 18,650.00 | 18,650.00 | 17,878.54 | 185,707 |
| 2023-02-14 | 17,100.00 | 19,450.00 | 16,970.00 | 19,300.00 | 18,501.65 | 426,186 |
| 2023-02-13 | 16,920.00 | 17,300.00 | 16,720.00 | 17,200.00 | 16,488.52 | 46,696 |
| 2023-02-10 | 17,600.00 | 17,610.00 | 16,790.00 | 16,960.00 | 16,258.45 | 96,951 |
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.