P&H Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 16,300.00 | 16,350.00 | 15,650.00 | 15,700.00 | 15,050.57 | 17,437 |
| 2022-11-11 | 15,950.00 | 16,200.00 | 15,400.00 | 16,050.00 | 15,386.09 | 43,879 |
| 2022-11-10 | 15,300.00 | 15,700.00 | 15,000.00 | 15,500.00 | 14,858.84 | 14,838 |
| 2022-11-09 | 15,250.00 | 15,800.00 | 15,250.00 | 15,300.00 | 14,667.11 | 22,956 |
| 2022-11-08 | 14,700.00 | 16,100.00 | 14,600.00 | 15,400.00 | 14,762.98 | 108,830 |
| 2022-11-07 | 13,900.00 | 14,850.00 | 13,550.00 | 14,500.00 | 13,900.21 | 57,728 |
| 2022-11-04 | 14,250.00 | 14,350.00 | 13,650.00 | 13,900.00 | 13,325.03 | 21,635 |
| 2022-11-03 | 14,200.00 | 14,350.00 | 13,900.00 | 14,250.00 | 13,660.55 | 14,810 |
| 2022-11-02 | 14,400.00 | 14,500.00 | 14,050.00 | 14,200.00 | 13,612.62 | 12,167 |
| 2022-11-01 | 14,000.00 | 14,450.00 | 14,000.00 | 14,300.00 | 13,708.48 | 14,891 |
| 2022-10-31 | 13,600.00 | 14,200.00 | 13,600.00 | 14,100.00 | 13,516.75 | 16,896 |
| 2022-10-28 | 13,600.00 | 13,700.00 | 13,150.00 | 13,500.00 | 12,941.57 | 32,702 |
| 2022-10-27 | 13,900.00 | 13,950.00 | 12,650.00 | 13,650.00 | 13,085.37 | 89,640 |
| 2022-10-26 | 14,450.00 | 14,450.00 | 13,950.00 | 14,150.00 | 13,564.68 | 4,866 |
| 2022-10-25 | 14,150.00 | 14,450.00 | 14,000.00 | 14,350.00 | 13,756.41 | 8,847 |
| 2022-10-24 | 14,500.00 | 14,550.00 | 14,000.00 | 14,200.00 | 13,612.62 | 11,219 |
| 2022-10-21 | 14,000.00 | 14,300.00 | 13,850.00 | 14,100.00 | 13,516.75 | 5,961 |
| 2022-10-20 | 13,950.00 | 14,300.00 | 13,700.00 | 14,200.00 | 13,612.62 | 12,422 |
| 2022-10-19 | 14,350.00 | 14,400.00 | 13,850.00 | 14,000.00 | 13,420.89 | 13,572 |
| 2022-10-18 | 13,700.00 | 14,750.00 | 13,700.00 | 14,050.00 | 13,468.82 | 37,820 |
| 2022-10-17 | 12,950.00 | 13,650.00 | 12,700.00 | 13,650.00 | 13,085.37 | 164,099 |
| 2022-10-14 | 12,700.00 | 13,400.00 | 12,700.00 | 13,100.00 | 12,558.12 | 20,036 |
| 2022-10-13 | 13,050.00 | 13,050.00 | 12,100.00 | 12,600.00 | 12,078.80 | 17,695 |
| 2022-10-12 | 13,000.00 | 13,400.00 | 12,500.00 | 13,000.00 | 12,462.25 | 10,509 |
| 2022-10-11 | 13,300.00 | 13,750.00 | 12,850.00 | 13,050.00 | 12,510.19 | 16,265 |
| 2022-10-07 | 13,550.00 | 14,000.00 | 13,300.00 | 13,900.00 | 13,325.03 | 7,518 |
| 2022-10-06 | 13,200.00 | 14,000.00 | 13,100.00 | 13,700.00 | 13,133.30 | 43,777 |
| 2022-10-05 | 13,200.00 | 13,450.00 | 12,750.00 | 13,100.00 | 12,558.12 | 25,011 |
| 2022-10-04 | 12,150.00 | 13,150.00 | 12,000.00 | 13,100.00 | 12,558.12 | 37,250 |
| 2022-09-30 | 11,800.00 | 12,200.00 | 11,500.00 | 11,850.00 | 11,359.82 | 38,699 |
| 2022-09-29 | 12,800.00 | 12,950.00 | 11,800.00 | 12,100.00 | 11,599.48 | 78,105 |
| 2022-09-28 | 13,600.00 | 13,600.00 | 11,950.00 | 12,450.00 | 11,935.01 | 113,585 |
| 2022-09-27 | 13,750.00 | 13,950.00 | 12,800.00 | 13,600.00 | 13,037.44 | 55,229 |
| 2022-09-26 | 14,750.00 | 14,750.00 | 13,100.00 | 13,500.00 | 12,941.57 | 77,564 |
| 2022-09-23 | 15,650.00 | 15,650.00 | 14,650.00 | 15,150.00 | 14,523.32 | 39,570 |
| 2022-09-22 | 15,500.00 | 15,850.00 | 15,200.00 | 15,650.00 | 15,002.64 | 17,637 |
| 2022-09-21 | 15,950.00 | 16,200.00 | 15,700.00 | 15,800.00 | 15,146.43 | 17,548 |
| 2022-09-20 | 16,150.00 | 16,550.00 | 15,850.00 | 16,100.00 | 15,434.02 | 24,611 |
| 2022-09-19 | 16,900.00 | 17,000.00 | 15,900.00 | 16,150.00 | 15,481.95 | 25,034 |
| 2022-09-16 | 17,350.00 | 17,350.00 | 16,700.00 | 17,000.00 | 16,296.79 | 24,243 |
| 2022-09-15 | 16,300.00 | 17,350.00 | 16,300.00 | 17,350.00 | 16,632.32 | 53,033 |
| 2022-09-14 | 16,000.00 | 16,450.00 | 15,700.00 | 16,300.00 | 15,625.75 | 39,167 |
| 2022-09-13 | 16,150.00 | 17,100.00 | 16,100.00 | 16,900.00 | 16,200.93 | 53,305 |
| 2022-09-08 | 15,850.00 | 16,350.00 | 15,700.00 | 16,150.00 | 15,481.95 | 26,214 |
| 2022-09-07 | 16,000.00 | 16,400.00 | 15,600.00 | 16,000.00 | 15,338.16 | 37,212 |
| 2022-09-06 | 15,500.00 | 16,850.00 | 15,100.00 | 16,250.00 | 15,577.82 | 98,134 |
| 2022-09-05 | 15,700.00 | 15,750.00 | 14,750.00 | 15,200.00 | 14,571.25 | 53,064 |
| 2022-09-02 | 16,050.00 | 16,200.00 | 15,550.00 | 15,700.00 | 15,050.57 | 35,522 |
| 2022-09-01 | 16,700.00 | 16,850.00 | 15,900.00 | 15,950.00 | 15,290.23 | 43,947 |
| 2022-08-31 | 15,450.00 | 18,600.00 | 15,450.00 | 16,900.00 | 16,200.93 | 350,444 |
| 2022-08-30 | 15,750.00 | 16,200.00 | 15,550.00 | 15,800.00 | 15,146.43 | 51,642 |
| 2022-08-29 | 16,300.00 | 16,700.00 | 15,750.00 | 15,750.00 | 15,098.50 | 40,792 |
| 2022-08-26 | 16,850.00 | 16,950.00 | 16,400.00 | 16,650.00 | 15,961.27 | 12,975 |
| 2022-08-25 | 16,450.00 | 16,800.00 | 15,900.00 | 16,800.00 | 16,105.07 | 34,479 |
| 2022-08-24 | 16,200.00 | 16,850.00 | 15,750.00 | 16,150.00 | 15,481.95 | 23,337 |
| 2022-08-23 | 16,500.00 | 16,500.00 | 15,900.00 | 16,350.00 | 15,673.68 | 23,589 |
| 2022-08-22 | 16,500.00 | 16,600.00 | 16,150.00 | 16,600.00 | 15,913.34 | 18,645 |
| 2022-08-19 | 16,800.00 | 17,050.00 | 16,200.00 | 16,700.00 | 16,009.20 | 34,192 |
| 2022-08-18 | 16,850.00 | 17,200.00 | 16,600.00 | 17,050.00 | 16,344.73 | 24,302 |
| 2022-08-17 | 17,450.00 | 17,450.00 | 16,700.00 | 17,050.00 | 16,344.73 | 20,205 |
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.