Philenergy Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 11,180.00 | 11,180.00 | 10,400.00 | 10,550.00 | 10,550.00 | 36,137 |
| 2026-10-22 | 12,220.00 | 12,360.00 | 11,150.00 | 11,230.00 | 11,230.00 | 84,174 |
| 2026-10-21 | 13,060.00 | 14,000.00 | 12,200.00 | 12,230.00 | 12,230.00 | 445,022 |
| 2026-10-20 | 12,890.00 | 13,350.00 | 12,400.00 | 12,860.00 | 12,860.00 | 91,375 |
| 2026-10-19 | 11,200.00 | 12,890.00 | 10,900.00 | 12,890.00 | 12,890.00 | 85,608 |
| 2026-10-16 | 11,570.00 | 11,850.00 | 11,270.00 | 11,530.00 | 11,530.00 | 35,438 |
| 2026-10-15 | 12,100.00 | 12,240.00 | 11,200.00 | 11,560.00 | 11,560.00 | 68,517 |
| 2026-10-14 | 12,200.00 | 12,700.00 | 12,110.00 | 12,490.00 | 12,490.00 | 36,730 |
| 2026-10-13 | 11,900.00 | 12,200.00 | 11,400.00 | 12,190.00 | 12,190.00 | 49,794 |
| 2026-10-12 | 13,200.00 | 13,450.00 | 12,050.00 | 12,260.00 | 12,260.00 | 59,900 |
| 2026-10-08 | 12,880.00 | 12,990.00 | 12,490.00 | 12,680.00 | 12,680.00 | 68,610 |
| 2026-10-07 | 13,340.00 | 13,370.00 | 12,810.00 | 12,840.00 | 12,840.00 | 36,090 |
| 2026-10-06 | 12,900.00 | 13,520.00 | 12,810.00 | 13,500.00 | 13,500.00 | 83,391 |
| 2026-10-02 | 12,740.00 | 13,090.00 | 12,520.00 | 12,850.00 | 12,850.00 | 62,791 |
| 2026-10-01 | 12,400.00 | 12,640.00 | 12,230.00 | 12,460.00 | 12,460.00 | 40,011 |
| 2026-09-30 | 12,380.00 | 12,500.00 | 12,110.00 | 12,310.00 | 12,310.00 | 50,639 |
| 2026-09-29 | 11,840.00 | 12,240.00 | 11,660.00 | 11,960.00 | 11,960.00 | 19,459 |
| 2026-09-28 | 11,760.00 | 12,450.00 | 11,760.00 | 11,950.00 | 11,950.00 | 47,172 |
Page 1 of 1 · 18 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.