P&H Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-09 | 17,820.00 | 18,350.00 | 17,220.00 | 17,430.00 | 16,709.01 | 171,323 |
| 2023-02-08 | 17,100.00 | 18,040.00 | 17,100.00 | 17,760.00 | 17,025.36 | 211,178 |
| 2023-02-07 | 16,160.00 | 17,770.00 | 16,090.00 | 16,990.00 | 16,287.21 | 334,353 |
| 2023-02-06 | 15,360.00 | 16,190.00 | 15,070.00 | 16,090.00 | 15,424.44 | 80,494 |
| 2023-02-03 | 15,790.00 | 16,000.00 | 15,100.00 | 15,360.00 | 14,724.63 | 84,910 |
| 2023-02-02 | 14,900.00 | 15,770.00 | 14,760.00 | 15,550.00 | 14,906.77 | 127,972 |
| 2023-02-01 | 14,150.00 | 14,980.00 | 13,910.00 | 14,700.00 | 14,091.93 | 66,990 |
| 2023-01-31 | 14,470.00 | 14,470.00 | 13,910.00 | 14,010.00 | 13,430.48 | 37,312 |
| 2023-01-30 | 14,150.00 | 14,440.00 | 13,810.00 | 14,350.00 | 13,756.41 | 53,874 |
| 2023-01-27 | 14,500.00 | 14,840.00 | 13,850.00 | 14,100.00 | 13,516.75 | 77,035 |
| 2023-01-26 | 14,390.00 | 14,640.00 | 14,150.00 | 14,510.00 | 13,909.79 | 38,226 |
| 2023-01-25 | 14,200.00 | 14,270.00 | 13,660.00 | 14,270.00 | 13,679.72 | 46,224 |
| 2023-01-20 | 14,150.00 | 14,650.00 | 13,700.00 | 14,100.00 | 13,516.75 | 66,202 |
| 2023-01-19 | 14,300.00 | 14,400.00 | 14,050.00 | 14,300.00 | 13,708.48 | 11,094 |
| 2023-01-18 | 14,150.00 | 14,300.00 | 13,800.00 | 14,250.00 | 13,660.55 | 15,345 |
| 2023-01-17 | 14,650.00 | 14,650.00 | 13,900.00 | 14,150.00 | 13,564.68 | 38,772 |
| 2023-01-16 | 14,700.00 | 14,850.00 | 14,450.00 | 14,650.00 | 14,044.00 | 26,059 |
| 2023-01-13 | 14,600.00 | 14,950.00 | 14,600.00 | 14,800.00 | 14,187.80 | 9,647 |
| 2023-01-12 | 15,000.00 | 15,000.00 | 14,550.00 | 14,800.00 | 14,187.80 | 20,610 |
| 2023-01-11 | 14,700.00 | 15,000.00 | 14,700.00 | 14,900.00 | 14,283.66 | 34,761 |
| 2023-01-10 | 15,100.00 | 15,300.00 | 14,550.00 | 14,900.00 | 14,283.66 | 36,364 |
| 2023-01-09 | 15,350.00 | 15,600.00 | 15,100.00 | 15,200.00 | 14,571.25 | 45,941 |
| 2023-01-06 | 14,600.00 | 15,700.00 | 14,600.00 | 15,350.00 | 14,715.05 | 44,376 |
| 2023-01-05 | 15,700.00 | 15,700.00 | 14,600.00 | 14,800.00 | 14,187.80 | 56,451 |
| 2023-01-04 | 15,000.00 | 15,550.00 | 14,650.00 | 15,400.00 | 14,762.98 | 13,649 |
| 2023-01-03 | 15,200.00 | 15,400.00 | 14,800.00 | 15,100.00 | 14,475.39 | 33,950 |
| 2023-01-02 | 15,800.00 | 15,950.00 | 15,100.00 | 15,300.00 | 14,667.11 | 34,307 |
| 2022-12-29 | 16,200.00 | 16,200.00 | 15,200.00 | 15,850.00 | 15,194.36 | 33,147 |
| 2022-12-28 | 15,850.00 | 16,250.00 | 15,500.00 | 16,200.00 | 15,529.89 | 73,649 |
| 2022-12-27 | 15,250.00 | 16,300.00 | 15,200.00 | 16,000.00 | 15,338.16 | 109,910 |
| 2022-12-26 | 14,900.00 | 15,600.00 | 14,600.00 | 15,200.00 | 14,571.25 | 163,462 |
| 2022-12-23 | 15,500.00 | 15,500.00 | 14,800.00 | 14,900.00 | 14,283.66 | 162,657 |
| 2022-12-22 | 16,000.00 | 16,000.00 | 15,550.00 | 15,750.00 | 15,098.50 | 19,317 |
| 2022-12-21 | 16,000.00 | 16,200.00 | 15,500.00 | 15,800.00 | 15,146.43 | 14,980 |
| 2022-12-20 | 16,450.00 | 16,450.00 | 15,700.00 | 16,000.00 | 15,338.16 | 36,449 |
| 2022-12-19 | 16,300.00 | 16,550.00 | 15,900.00 | 16,450.00 | 15,769.55 | 22,395 |
| 2022-12-16 | 16,300.00 | 17,350.00 | 16,050.00 | 16,500.00 | 15,817.48 | 70,182 |
| 2022-12-15 | 16,300.00 | 16,750.00 | 15,950.00 | 16,550.00 | 15,865.41 | 92,053 |
| 2022-12-14 | 15,250.00 | 16,750.00 | 15,250.00 | 16,250.00 | 15,577.82 | 227,686 |
| 2022-12-13 | 14,950.00 | 15,250.00 | 14,700.00 | 15,200.00 | 14,571.25 | 21,765 |
| 2022-12-12 | 14,950.00 | 15,100.00 | 14,300.00 | 14,950.00 | 14,331.59 | 31,123 |
| 2022-12-09 | 15,200.00 | 15,200.00 | 14,800.00 | 14,950.00 | 14,331.59 | 11,596 |
| 2022-12-08 | 14,900.00 | 15,100.00 | 14,750.00 | 14,950.00 | 14,331.59 | 7,806 |
| 2022-12-07 | 14,500.00 | 15,050.00 | 14,450.00 | 14,950.00 | 14,331.59 | 14,219 |
| 2022-12-06 | 15,300.00 | 15,300.00 | 14,350.00 | 14,750.00 | 14,139.87 | 38,769 |
| 2022-12-05 | 15,100.00 | 15,400.00 | 14,950.00 | 15,100.00 | 14,475.39 | 18,224 |
| 2022-12-02 | 15,100.00 | 15,550.00 | 14,800.00 | 15,250.00 | 14,619.18 | 24,600 |
| 2022-12-01 | 14,850.00 | 15,200.00 | 14,850.00 | 15,050.00 | 14,427.46 | 21,475 |
| 2022-11-30 | 14,800.00 | 15,000.00 | 14,500.00 | 14,750.00 | 14,139.87 | 27,066 |
| 2022-11-29 | 14,550.00 | 14,950.00 | 14,450.00 | 14,800.00 | 14,187.80 | 11,419 |
| 2022-11-28 | 14,450.00 | 14,700.00 | 14,200.00 | 14,700.00 | 14,091.93 | 26,619 |
| 2022-11-25 | 15,550.00 | 15,550.00 | 14,300.00 | 14,700.00 | 14,091.93 | 99,322 |
| 2022-11-24 | 14,750.00 | 15,400.00 | 14,700.00 | 15,350.00 | 14,715.05 | 18,746 |
| 2022-11-23 | 14,400.00 | 14,900.00 | 14,300.00 | 14,900.00 | 14,283.66 | 14,906 |
| 2022-11-22 | 14,600.00 | 14,600.00 | 14,150.00 | 14,400.00 | 13,804.34 | 14,541 |
| 2022-11-21 | 15,750.00 | 15,750.00 | 14,450.00 | 14,500.00 | 13,900.21 | 62,405 |
| 2022-11-18 | 15,450.00 | 15,650.00 | 15,150.00 | 15,500.00 | 14,858.84 | 7,324 |
| 2022-11-17 | 15,700.00 | 15,850.00 | 15,200.00 | 15,450.00 | 14,810.91 | 14,460 |
| 2022-11-16 | 15,800.00 | 16,100.00 | 15,600.00 | 15,700.00 | 15,050.57 | 12,579 |
| 2022-11-15 | 16,000.00 | 16,000.00 | 15,500.00 | 15,900.00 | 15,242.30 | 14,079 |
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.