P&H Tech Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 39,150.00 | 41,400.00 | 38,100.00 | 41,250.00 | 19,771.85 | 118,100 |
| 2021-11-23 | 41,050.00 | 41,350.00 | 38,400.00 | 38,900.00 | 18,645.45 | 125,066 |
| 2021-11-22 | 38,850.00 | 42,350.00 | 38,750.00 | 40,950.00 | 19,628.05 | 253,400 |
| 2021-11-19 | 39,000.00 | 43,800.00 | 37,450.00 | 38,600.00 | 18,501.65 | 725,754 |
| 2021-11-18 | 36,000.00 | 39,000.00 | 35,800.00 | 38,850.00 | 18,621.48 | 164,296 |
| 2021-11-17 | 35,600.00 | 36,500.00 | 34,700.00 | 36,000.00 | 17,255.43 | 82,822 |
| 2021-11-16 | 36,050.00 | 36,650.00 | 35,150.00 | 35,700.00 | 17,111.63 | 47,768 |
| 2021-11-15 | 35,950.00 | 36,850.00 | 35,850.00 | 36,400.00 | 17,447.16 | 23,886 |
| 2021-11-12 | 35,100.00 | 36,600.00 | 35,100.00 | 36,100.00 | 17,303.36 | 40,234 |
| 2021-11-11 | 36,600.00 | 36,800.00 | 34,400.00 | 35,800.00 | 17,159.57 | 90,956 |
| 2021-11-10 | 37,650.00 | 38,050.00 | 36,800.00 | 36,800.00 | 17,638.88 | 38,638 |
| 2021-11-09 | 37,900.00 | 38,200.00 | 37,150.00 | 37,650.00 | 18,046.30 | 40,022 |
| 2021-11-08 | 36,650.00 | 37,800.00 | 34,000.00 | 37,750.00 | 18,094.23 | 135,896 |
| 2021-11-05 | 36,600.00 | 36,900.00 | 35,950.00 | 36,650.00 | 17,566.99 | 38,260 |
| 2021-11-04 | 36,600.00 | 37,200.00 | 36,000.00 | 36,600.00 | 17,543.02 | 35,542 |
| 2021-11-03 | 36,750.00 | 37,350.00 | 36,450.00 | 36,600.00 | 17,543.02 | 13,498 |
| 2021-11-02 | 36,800.00 | 37,250.00 | 36,350.00 | 36,750.00 | 17,614.92 | 24,784 |
| 2021-11-01 | 36,800.00 | 37,100.00 | 36,300.00 | 36,850.00 | 17,662.85 | 30,564 |
| 2021-10-29 | 37,900.00 | 38,300.00 | 37,000.00 | 37,000.00 | 17,734.75 | 31,026 |
| 2021-10-28 | 37,550.00 | 38,550.00 | 37,150.00 | 37,900.00 | 18,166.13 | 66,882 |
| 2021-10-27 | 37,050.00 | 38,200.00 | 36,500.00 | 37,600.00 | 18,022.34 | 80,834 |
| 2021-10-26 | 36,400.00 | 37,100.00 | 35,900.00 | 37,050.00 | 17,758.71 | 29,836 |
| 2021-10-25 | 35,550.00 | 36,400.00 | 35,550.00 | 36,400.00 | 17,447.16 | 9,914 |
| 2021-10-22 | 36,800.00 | 36,800.00 | 35,500.00 | 36,000.00 | 17,255.43 | 68,436 |
| 2021-10-21 | 36,900.00 | 37,550.00 | 35,900.00 | 36,850.00 | 17,662.85 | 70,300 |
| 2021-10-20 | 37,400.00 | 38,700.00 | 36,850.00 | 37,100.00 | 17,782.68 | 68,854 |
| 2021-10-19 | 37,850.00 | 38,850.00 | 37,000.00 | 38,150.00 | 18,285.96 | 75,140 |
| 2021-10-18 | 38,850.00 | 39,100.00 | 37,300.00 | 37,350.00 | 17,902.51 | 95,346 |
| 2021-10-15 | 38,200.00 | 40,400.00 | 38,200.00 | 38,850.00 | 18,621.48 | 146,518 |
| 2021-10-14 | 37,500.00 | 38,850.00 | 37,050.00 | 38,100.00 | 18,262.00 | 84,118 |
← NewerPage 21 of 21 · 1,230 trading days
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.