P&H Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 17,500.00 | 17,700.00 | 17,100.00 | 17,400.00 | 16,680.25 | 23,898 |
| 2022-08-12 | 16,600.00 | 17,600.00 | 16,500.00 | 17,500.00 | 16,776.11 | 46,583 |
| 2022-08-11 | 16,950.00 | 17,100.00 | 16,350.00 | 16,800.00 | 16,105.07 | 65,924 |
| 2022-08-10 | 17,100.00 | 17,150.00 | 16,000.00 | 16,750.00 | 16,057.14 | 53,882 |
| 2022-08-09 | 17,400.00 | 17,500.00 | 17,100.00 | 17,300.00 | 16,584.38 | 9,628 |
| 2022-08-08 | 17,850.00 | 17,900.00 | 17,150.00 | 17,550.00 | 16,824.04 | 29,233 |
| 2022-08-05 | 18,350.00 | 18,350.00 | 17,500.00 | 17,950.00 | 17,207.50 | 28,477 |
| 2022-08-04 | 18,200.00 | 18,200.00 | 17,650.00 | 18,050.00 | 17,303.36 | 43,173 |
| 2022-08-03 | 17,200.00 | 17,900.00 | 16,900.00 | 17,800.00 | 17,063.70 | 51,035 |
| 2022-08-02 | 17,000.00 | 17,650.00 | 17,000.00 | 17,250.00 | 16,536.45 | 21,939 |
| 2022-08-01 | 17,050.00 | 17,600.00 | 16,800.00 | 17,000.00 | 16,296.79 | 49,771 |
| 2022-07-29 | 18,150.00 | 18,150.00 | 16,900.00 | 17,100.00 | 16,392.66 | 340,854 |
| 2022-07-28 | 18,800.00 | 18,800.00 | 18,000.00 | 18,150.00 | 17,399.22 | 34,027 |
| 2022-07-27 | 18,250.00 | 18,550.00 | 18,000.00 | 18,500.00 | 17,734.75 | 5,868 |
| 2022-07-26 | 18,000.00 | 18,200.00 | 17,900.00 | 18,150.00 | 17,399.22 | 14,491 |
| 2022-07-25 | 18,050.00 | 18,400.00 | 17,900.00 | 18,100.00 | 17,351.29 | 23,705 |
| 2022-07-22 | 18,550.00 | 19,300.00 | 18,300.00 | 18,300.00 | 17,543.02 | 30,006 |
| 2022-07-21 | 18,200.00 | 18,650.00 | 18,200.00 | 18,550.00 | 17,782.68 | 49,100 |
| 2022-07-20 | 18,250.00 | 19,150.00 | 18,000.00 | 18,200.00 | 17,447.16 | 135,094 |
| 2022-07-19 | 17,700.00 | 18,100.00 | 17,400.00 | 18,050.00 | 17,303.36 | 25,601 |
| 2022-07-18 | 17,350.00 | 18,300.00 | 17,000.00 | 17,900.00 | 17,159.57 | 53,191 |
| 2022-07-15 | 17,300.00 | 17,500.00 | 16,450.00 | 16,900.00 | 16,200.93 | 35,318 |
| 2022-07-14 | 17,250.00 | 17,400.00 | 16,900.00 | 17,250.00 | 16,536.45 | 17,330 |
| 2022-07-13 | 16,500.00 | 17,350.00 | 16,500.00 | 17,250.00 | 16,536.45 | 18,032 |
| 2022-07-12 | 17,500.00 | 17,500.00 | 16,650.00 | 16,650.00 | 15,961.27 | 28,393 |
| 2022-07-11 | 17,400.00 | 17,550.00 | 16,600.00 | 17,400.00 | 16,680.25 | 20,779 |
| 2022-07-08 | 17,800.00 | 17,900.00 | 17,300.00 | 17,350.00 | 16,632.32 | 30,281 |
| 2022-07-07 | 17,450.00 | 18,100.00 | 17,450.00 | 17,700.00 | 16,967.84 | 12,264 |
| 2022-07-06 | 17,900.00 | 17,900.00 | 17,050.00 | 17,450.00 | 16,728.18 | 22,457 |
| 2022-07-05 | 17,050.00 | 17,950.00 | 16,900.00 | 17,650.00 | 16,919.91 | 44,416 |
| 2022-07-04 | 18,100.00 | 18,100.00 | 16,450.00 | 17,000.00 | 16,296.79 | 56,793 |
| 2022-07-01 | 18,750.00 | 19,350.00 | 17,600.00 | 17,950.00 | 17,207.50 | 36,421 |
| 2022-06-30 | 18,950.00 | 19,500.00 | 18,600.00 | 19,000.00 | 18,214.06 | 28,464 |
| 2022-06-29 | 17,700.00 | 19,350.00 | 17,700.00 | 19,100.00 | 18,309.93 | 46,105 |
| 2022-06-28 | 17,500.00 | 18,300.00 | 17,400.00 | 18,300.00 | 17,543.02 | 36,902 |
| 2022-06-27 | 17,850.00 | 18,150.00 | 17,400.00 | 17,700.00 | 16,967.84 | 43,917 |
| 2022-06-24 | 17,900.00 | 18,150.00 | 16,600.00 | 17,750.00 | 17,015.77 | 66,865 |
| 2022-06-23 | 17,350.00 | 17,600.00 | 16,450.00 | 17,000.00 | 16,296.79 | 64,402 |
| 2022-06-22 | 18,750.00 | 18,850.00 | 17,350.00 | 17,350.00 | 16,632.32 | 78,656 |
| 2022-06-21 | 18,100.00 | 18,750.00 | 17,750.00 | 18,750.00 | 17,974.41 | 50,258 |
| 2022-06-20 | 19,600.00 | 19,650.00 | 17,800.00 | 18,300.00 | 17,543.02 | 93,606 |
| 2022-06-17 | 19,550.00 | 20,000.00 | 18,400.00 | 19,500.00 | 18,693.38 | 98,411 |
| 2022-06-16 | 21,550.00 | 21,950.00 | 19,600.00 | 20,350.00 | 19,508.22 | 68,684 |
| 2022-06-15 | 21,950.00 | 22,400.00 | 20,700.00 | 21,250.00 | 20,370.99 | 45,993 |
| 2022-06-14 | 21,600.00 | 22,550.00 | 21,000.00 | 22,300.00 | 21,377.56 | 69,164 |
| 2022-06-13 | 23,200.00 | 23,550.00 | 21,750.00 | 22,700.00 | 21,761.01 | 64,936 |
| 2022-06-10 | 23,400.00 | 23,850.00 | 23,350.00 | 23,700.00 | 22,719.65 | 14,538 |
| 2022-06-09 | 24,200.00 | 24,300.00 | 23,250.00 | 24,100.00 | 23,103.10 | 40,729 |
| 2022-06-08 | 25,300.00 | 25,300.00 | 23,950.00 | 24,200.00 | 23,198.97 | 20,671 |
| 2022-06-07 | 25,650.00 | 25,650.00 | 24,400.00 | 24,950.00 | 23,917.94 | 10,400 |
| 2022-06-03 | 25,200.00 | 25,400.00 | 24,750.00 | 25,250.00 | 24,205.53 | 13,050 |
| 2022-06-02 | 25,550.00 | 25,950.00 | 24,600.00 | 25,300.00 | 24,253.46 | 20,625 |
| 2022-05-31 | 25,000.00 | 25,850.00 | 24,500.00 | 25,550.00 | 24,493.12 | 31,674 |
| 2022-05-30 | 24,400.00 | 25,400.00 | 23,800.00 | 25,000.00 | 23,965.87 | 42,722 |
| 2022-05-27 | 24,000.00 | 24,800.00 | 23,200.00 | 24,300.00 | 23,294.83 | 48,504 |
| 2022-05-26 | 24,750.00 | 24,950.00 | 23,450.00 | 23,750.00 | 22,767.58 | 82,716 |
| 2022-05-25 | 24,900.00 | 25,200.00 | 24,500.00 | 24,650.00 | 23,630.35 | 21,752 |
| 2022-05-24 | 25,750.00 | 26,100.00 | 24,700.00 | 24,900.00 | 23,870.01 | 43,631 |
| 2022-05-23 | 26,950.00 | 27,000.00 | 26,000.00 | 26,100.00 | 25,020.37 | 24,953 |
| 2022-05-20 | 25,700.00 | 26,850.00 | 25,700.00 | 26,850.00 | 25,739.35 | 12,993 |
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.