P&H Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 25,700.00 | 26,850.00 | 25,700.00 | 26,850.00 | 25,739.35 | 12,993 |
| 2022-05-19 | 26,000.00 | 26,000.00 | 25,400.00 | 25,950.00 | 24,876.58 | 22,826 |
| 2022-05-18 | 26,800.00 | 26,850.00 | 25,350.00 | 26,500.00 | 25,403.83 | 42,253 |
| 2022-05-17 | 25,900.00 | 26,350.00 | 25,450.00 | 25,900.00 | 24,828.65 | 20,870 |
| 2022-05-16 | 25,600.00 | 26,400.00 | 24,800.00 | 25,850.00 | 24,780.71 | 52,196 |
| 2022-05-13 | 24,350.00 | 25,500.00 | 24,350.00 | 25,400.00 | 24,349.33 | 37,405 |
| 2022-05-12 | 25,350.00 | 25,900.00 | 24,000.00 | 24,050.00 | 23,055.17 | 88,345 |
| 2022-05-11 | 26,000.00 | 26,550.00 | 25,300.00 | 25,950.00 | 24,876.58 | 46,291 |
| 2022-05-10 | 26,000.00 | 26,450.00 | 25,050.00 | 26,000.00 | 24,924.51 | 101,700 |
| 2022-05-09 | 27,850.00 | 28,300.00 | 26,500.00 | 26,500.00 | 25,403.83 | 69,567 |
| 2022-05-06 | 29,200.00 | 29,200.00 | 28,100.00 | 28,300.00 | 27,129.37 | 44,405 |
| 2022-05-04 | 28,350.00 | 30,600.00 | 27,050.00 | 29,650.00 | 28,423.53 | 131,334 |
| 2022-05-03 | 28,100.00 | 28,550.00 | 27,750.00 | 27,950.00 | 26,793.85 | 49,361 |
| 2022-05-02 | 28,050.00 | 28,250.00 | 27,550.00 | 27,900.00 | 26,745.92 | 49,084 |
| 2022-04-29 | 29,500.00 | 29,500.00 | 28,450.00 | 28,450.00 | 27,273.16 | 50,535 |
| 2022-04-28 | 29,500.00 | 29,500.00 | 28,100.00 | 29,300.00 | 28,088.00 | 109,111 |
| 2022-04-27 | 28,900.00 | 29,600.00 | 28,300.00 | 29,150.00 | 27,944.21 | 89,171 |
| 2022-04-26 | 30,300.00 | 30,350.00 | 29,050.00 | 29,650.00 | 28,423.53 | 37,563 |
| 2022-04-25 | 30,500.00 | 30,600.00 | 29,500.00 | 29,750.00 | 28,519.39 | 71,185 |
| 2022-04-22 | 30,800.00 | 31,350.00 | 30,300.00 | 31,100.00 | 29,813.55 | 42,679 |
| 2022-04-21 | 31,400.00 | 31,750.00 | 30,750.00 | 31,250.00 | 29,957.34 | 39,015 |
| 2022-04-20 | 31,450.00 | 32,700.00 | 31,000.00 | 31,750.00 | 30,436.66 | 71,469 |
| 2022-04-19 | 30,400.00 | 32,300.00 | 30,400.00 | 31,450.00 | 30,149.07 | 75,987 |
| 2022-04-18 | 30,850.00 | 31,050.00 | 30,000.00 | 30,450.00 | 29,190.43 | 64,169 |
| 2022-04-15 | 31,000.00 | 32,000.00 | 30,300.00 | 31,650.00 | 30,340.80 | 59,075 |
| 2022-04-14 | 32,850.00 | 32,900.00 | 30,900.00 | 31,450.00 | 30,149.07 | 51,309 |
| 2022-04-13 | 31,600.00 | 32,750.00 | 31,600.00 | 32,550.00 | 31,203.57 | 59,967 |
| 2022-04-12 | 31,000.00 | 31,850.00 | 30,900.00 | 31,800.00 | 30,484.59 | 46,187 |
| 2022-04-11 | 33,000.00 | 33,000.00 | 31,100.00 | 31,700.00 | 30,388.73 | 81,112 |
| 2022-04-08 | 32,300.00 | 33,350.00 | 30,950.00 | 32,450.00 | 31,107.70 | 88,653 |
| 2022-04-07 | 32,400.00 | 32,500.00 | 31,400.00 | 32,200.00 | 30,868.05 | 90,035 |
| 2022-04-06 | 33,400.00 | 34,600.00 | 31,450.00 | 33,100.00 | 31,730.82 | 138,044 |
| 2022-04-05 | 34,050.00 | 35,250.00 | 33,350.00 | 33,500.00 | 32,114.27 | 178,815 |
| 2022-04-04 | 33,350.00 | 33,500.00 | 32,400.00 | 33,000.00 | 31,634.95 | 62,018 |
| 2022-04-01 | 31,200.00 | 34,050.00 | 31,200.00 | 33,500.00 | 32,114.27 | 160,812 |
| 2022-03-31 | 30,800.00 | 31,800.00 | 30,400.00 | 31,750.00 | 30,436.66 | 63,392 |
| 2022-03-30 | 31,900.00 | 31,900.00 | 30,850.00 | 30,850.00 | 29,573.89 | 57,821 |
| 2022-03-29 | 31,300.00 | 32,100.00 | 30,350.00 | 31,500.00 | 30,197.00 | 110,239 |
| 2022-03-28 | 30,600.00 | 31,900.00 | 29,550.00 | 30,900.00 | 29,621.82 | 177,013 |
| 2022-03-25 | 29,150.00 | 31,800.00 | 29,100.00 | 30,550.00 | 29,286.30 | 337,544 |
| 2022-03-24 | 27,900.00 | 28,650.00 | 27,650.00 | 28,350.00 | 27,177.30 | 30,934 |
| 2022-03-23 | 29,400.00 | 29,400.00 | 27,650.00 | 28,200.00 | 27,033.51 | 72,954 |
| 2022-03-22 | 27,800.00 | 28,650.00 | 27,700.00 | 28,600.00 | 27,416.96 | 47,391 |
| 2022-03-21 | 29,000.00 | 29,450.00 | 27,550.00 | 28,000.00 | 26,841.78 | 82,498 |
| 2022-03-18 | 27,550.00 | 30,100.00 | 27,000.00 | 28,400.00 | 27,225.23 | 227,660 |
| 2022-03-17 | 26,850.00 | 27,700.00 | 26,450.00 | 27,050.00 | 25,931.08 | 58,230 |
| 2022-03-16 | 26,100.00 | 26,400.00 | 25,650.00 | 26,400.00 | 25,307.96 | 29,369 |
| 2022-03-15 | 25,650.00 | 26,600.00 | 25,550.00 | 26,000.00 | 24,924.51 | 33,284 |
| 2022-03-14 | 26,200.00 | 26,450.00 | 25,650.00 | 25,900.00 | 24,828.65 | 100,435 |
| 2022-03-11 | 26,450.00 | 27,250.00 | 26,100.00 | 27,200.00 | 26,074.87 | 44,884 |
| 2022-03-10 | 26,650.00 | 27,900.00 | 26,550.00 | 26,650.00 | 25,547.62 | 43,069 |
| 2022-03-08 | 25,650.00 | 28,000.00 | 25,600.00 | 26,550.00 | 25,451.76 | 61,474 |
| 2022-03-07 | 26,700.00 | 26,700.00 | 25,700.00 | 26,200.00 | 25,116.24 | 31,729 |
| 2022-03-04 | 27,100.00 | 27,250.00 | 26,450.00 | 27,100.00 | 25,979.01 | 37,790 |
| 2022-03-03 | 26,450.00 | 27,600.00 | 25,650.00 | 27,300.00 | 26,170.73 | 77,431 |
| 2022-03-02 | 27,450.00 | 27,450.00 | 25,800.00 | 26,000.00 | 24,924.51 | 130,153 |
| 2022-02-28 | 25,200.00 | 26,300.00 | 24,500.00 | 25,800.00 | 24,732.78 | 48,783 |
| 2022-02-25 | 23,800.00 | 25,250.00 | 23,500.00 | 25,200.00 | 24,157.60 | 72,182 |
| 2022-02-24 | 23,650.00 | 23,800.00 | 22,700.00 | 23,300.00 | 22,336.19 | 52,750 |
| 2022-02-23 | 24,050.00 | 24,250.00 | 23,700.00 | 24,050.00 | 23,055.17 | 13,884 |
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.