Philenergy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 61,700.00 | 61,700.00 | 56,800.00 | 57,000.00 | 28,387.28 | 223,890 |
| 2023-08-04 | 64,500.00 | 64,500.00 | 61,500.00 | 61,500.00 | 30,628.38 | 207,712 |
| 2023-08-03 | 65,300.00 | 65,500.00 | 63,000.00 | 64,600.00 | 32,172.25 | 172,778 |
| 2023-08-02 | 67,600.00 | 68,100.00 | 64,000.00 | 64,000.00 | 31,873.44 | 270,986 |
| 2023-08-01 | 67,300.00 | 74,600.00 | 67,000.00 | 69,000.00 | 34,363.55 | 1,141,892 |
| 2023-07-31 | 64,500.00 | 69,700.00 | 62,100.00 | 65,200.00 | 32,471.06 | 376,928 |
| 2023-07-28 | 63,900.00 | 66,900.00 | 61,600.00 | 64,700.00 | 32,222.05 | 255,320 |
| 2023-07-27 | 68,000.00 | 71,300.00 | 61,500.00 | 63,000.00 | 31,375.41 | 823,578 |
| 2023-07-26 | 82,400.00 | 82,500.00 | 69,900.00 | 69,900.00 | 34,811.77 | 490,128 |
| 2023-07-25 | 80,100.00 | 84,400.00 | 78,600.00 | 80,000.00 | 39,841.79 | 476,218 |
| 2023-07-24 | 89,000.00 | 89,100.00 | 81,400.00 | 82,000.00 | 40,837.84 | 599,854 |
| 2023-07-21 | 89,800.00 | 91,600.00 | 88,200.00 | 89,200.00 | 44,423.60 | 368,968 |
| 2023-07-20 | 95,600.00 | 104,500.00 | 93,100.00 | 93,200.00 | 46,415.69 | 1,144,036 |
| 2023-07-19 | 95,900.00 | 101,600.00 | 90,800.00 | 91,300.00 | 45,469.45 | 969,104 |
| 2023-07-18 | 87,700.00 | 110,800.00 | 84,300.00 | 98,600.00 | 49,105.01 | 4,514,138 |
| 2023-07-17 | 99,100.00 | 101,900.00 | 86,900.00 | 89,000.00 | 44,324.00 | 1,824,106 |
| 2023-07-14 | 122,600.00 | 132,000.00 | 106,100.00 | 114,600.00 | 57,073.37 | 8,033,894 |
← NewerPage 14 of 14 · 797 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-28 | 67.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.