P&H Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 24,050.00 | 25,000.00 | 23,500.00 | 24,000.00 | 23,007.24 | 40,684 |
| 2022-02-21 | 24,300.00 | 25,150.00 | 23,850.00 | 24,850.00 | 23,822.08 | 39,938 |
| 2022-02-18 | 24,200.00 | 25,300.00 | 24,200.00 | 25,150.00 | 24,109.67 | 28,866 |
| 2022-02-17 | 24,850.00 | 25,400.00 | 24,000.00 | 24,900.00 | 23,870.01 | 47,442 |
| 2022-02-16 | 24,200.00 | 24,900.00 | 24,000.00 | 24,850.00 | 23,822.08 | 32,998 |
| 2022-02-15 | 24,000.00 | 24,250.00 | 23,400.00 | 23,750.00 | 22,767.58 | 66,586 |
| 2022-02-14 | 25,650.00 | 25,900.00 | 23,600.00 | 24,100.00 | 23,103.10 | 127,004 |
| 2022-02-11 | 26,950.00 | 27,150.00 | 26,200.00 | 26,200.00 | 25,116.24 | 63,440 |
| 2022-02-10 | 27,200.00 | 27,200.00 | 26,550.00 | 26,950.00 | 25,835.21 | 44,433 |
| 2022-02-09 | 28,200.00 | 28,250.00 | 26,450.00 | 26,950.00 | 25,835.21 | 110,477 |
| 2022-02-08 | 25,700.00 | 27,400.00 | 25,300.00 | 27,050.00 | 25,931.08 | 131,464 |
| 2022-02-07 | 26,050.00 | 26,100.00 | 25,200.00 | 25,700.00 | 24,636.92 | 50,258 |
| 2022-02-04 | 26,050.00 | 26,600.00 | 24,950.00 | 26,050.00 | 24,972.44 | 153,372 |
| 2022-02-03 | 28,600.00 | 28,850.00 | 25,950.00 | 26,050.00 | 24,972.44 | 121,231 |
| 2022-01-28 | 27,000.00 | 28,500.00 | 26,250.00 | 28,000.00 | 26,841.78 | 107,140 |
| 2022-01-27 | 28,850.00 | 29,150.00 | 25,900.00 | 27,350.00 | 26,218.67 | 120,733 |
| 2022-01-26 | 26,950.00 | 28,550.00 | 26,950.00 | 28,000.00 | 26,841.78 | 98,419 |
| 2022-01-25 | 27,550.00 | 28,050.00 | 26,450.00 | 26,900.00 | 25,787.28 | 82,752 |
| 2022-01-24 | 27,900.00 | 28,650.00 | 26,500.00 | 28,150.00 | 26,985.57 | 144,356 |
| 2022-01-21 | 30,000.00 | 30,000.00 | 27,850.00 | 28,800.00 | 27,608.69 | 203,851 |
| 2022-01-20 | 29,700.00 | 30,900.00 | 29,000.00 | 30,600.00 | 29,334.23 | 252,240 |
| 2022-01-19 | 31,200.00 | 31,900.00 | 30,500.00 | 30,650.00 | 29,382.16 | 62,244 |
| 2022-01-18 | 30,000.00 | 32,250.00 | 29,600.00 | 31,900.00 | 30,580.46 | 68,451 |
| 2022-01-17 | 30,700.00 | 31,350.00 | 30,550.00 | 31,000.00 | 29,717.68 | 32,840 |
| 2022-01-14 | 29,900.00 | 31,650.00 | 29,850.00 | 31,350.00 | 30,053.21 | 48,193 |
| 2022-01-13 | 32,000.00 | 32,300.00 | 30,000.00 | 30,600.00 | 29,334.23 | 90,485 |
| 2022-01-12 | 31,100.00 | 33,300.00 | 30,650.00 | 32,350.00 | 31,011.84 | 68,870 |
| 2022-01-11 | 32,700.00 | 32,900.00 | 30,400.00 | 31,250.00 | 29,957.34 | 99,128 |
| 2022-01-10 | 33,750.00 | 34,950.00 | 32,950.00 | 33,200.00 | 31,826.68 | 126,420 |
| 2022-01-07 | 28,850.00 | 36,850.00 | 28,350.00 | 33,600.00 | 32,210.13 | 724,963 |
| 2022-01-06 | 26,900.00 | 29,900.00 | 26,900.00 | 28,350.00 | 27,177.30 | 123,227 |
| 2022-01-05 | 27,200.00 | 27,950.00 | 26,450.00 | 27,650.00 | 26,506.26 | 68,661 |
| 2022-01-04 | 27,850.00 | 28,100.00 | 26,900.00 | 27,600.00 | 26,458.32 | 47,012 |
| 2022-01-03 | 29,700.00 | 29,700.00 | 27,450.00 | 27,900.00 | 26,745.92 | 63,258 |
| 2021-12-30 | 29,600.00 | 29,700.00 | 28,650.00 | 29,200.00 | 27,992.14 | 49,726 |
| 2021-12-29 | 26,900.00 | 29,550.00 | 26,900.00 | 28,950.00 | 27,752.48 | 159,592 |
| 2021-12-28 | 52,400.00 | 54,300.00 | 50,600.00 | 53,100.00 | 25,451.76 | 191,498 |
| 2021-12-27 | 52,600.00 | 53,800.00 | 50,500.00 | 51,900.00 | 24,876.58 | 118,798 |
| 2021-12-24 | 53,700.00 | 54,300.00 | 51,800.00 | 52,600.00 | 25,212.10 | 90,234 |
| 2021-12-23 | 49,300.00 | 53,000.00 | 49,300.00 | 52,900.00 | 25,355.89 | 174,694 |
| 2021-12-22 | 50,000.00 | 50,100.00 | 48,500.00 | 49,300.00 | 23,630.35 | 98,028 |
| 2021-12-21 | 47,050.00 | 49,950.00 | 46,050.00 | 49,150.00 | 23,558.45 | 219,100 |
| 2021-12-20 | 49,700.00 | 50,200.00 | 46,150.00 | 46,600.00 | 22,336.19 | 324,520 |
| 2021-12-17 | 51,900.00 | 52,000.00 | 49,650.00 | 50,600.00 | 24,253.46 | 155,500 |
| 2021-12-16 | 55,300.00 | 55,500.00 | 49,050.00 | 52,700.00 | 25,260.03 | 675,262 |
| 2021-12-15 | 52,300.00 | 55,100.00 | 49,850.00 | 53,700.00 | 25,739.35 | 248,332 |
| 2021-12-14 | 50,200.00 | 53,000.00 | 50,100.00 | 51,900.00 | 24,876.58 | 188,792 |
| 2021-12-13 | 49,450.00 | 56,700.00 | 48,550.00 | 50,700.00 | 24,301.40 | 661,752 |
| 2021-12-10 | 48,800.00 | 50,300.00 | 47,750.00 | 48,000.00 | 23,007.24 | 112,134 |
| 2021-12-09 | 47,500.00 | 49,800.00 | 46,750.00 | 49,100.00 | 23,534.49 | 233,870 |
| 2021-12-08 | 45,000.00 | 47,500.00 | 43,850.00 | 46,800.00 | 22,432.06 | 157,660 |
| 2021-12-07 | 44,000.00 | 45,750.00 | 42,600.00 | 44,150.00 | 21,161.87 | 107,868 |
| 2021-12-06 | 43,450.00 | 44,900.00 | 41,500.00 | 43,900.00 | 21,042.04 | 84,558 |
| 2021-12-03 | 43,350.00 | 43,350.00 | 41,400.00 | 42,500.00 | 20,370.99 | 86,766 |
| 2021-12-02 | 42,750.00 | 44,200.00 | 42,000.00 | 43,300.00 | 20,754.45 | 82,154 |
| 2021-12-01 | 41,100.00 | 44,000.00 | 40,500.00 | 43,350.00 | 20,778.41 | 175,522 |
| 2021-11-30 | 39,800.00 | 42,350.00 | 39,450.00 | 40,950.00 | 19,628.05 | 199,390 |
| 2021-11-29 | 39,000.00 | 40,350.00 | 38,500.00 | 39,750.00 | 19,052.87 | 42,826 |
| 2021-11-26 | 40,200.00 | 41,250.00 | 39,200.00 | 40,800.00 | 19,556.15 | 58,436 |
| 2021-11-25 | 41,250.00 | 41,900.00 | 40,200.00 | 40,800.00 | 19,556.15 | 85,184 |
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.