TipRanks
Go Ultimate55% OFF

PHA Co., Ltd. (043370) Historical Prices

KR:043370 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202611,550.0011,680.0011,350.0011,500.0011,500.00-0.86%35,3231.76
Oct 29, 202611,820.0011,820.0011,410.0011,600.0011,600.00-1.19%48,5932.50
Oct 28, 202611,820.0011,950.0011,600.0011,740.0011,740.00+0.43%48,3202.55
Oct 27, 202611,750.0011,880.0011,690.0011,690.0011,690.00+0.00%34,7071.85
Oct 26, 202611,880.0011,880.0011,470.0011,690.0011,690.00-1.35%34,6061.84
Oct 23, 202611,970.0011,970.0011,500.0011,850.0011,850.00-0.50%75,1104.19
Oct 22, 202611,810.0012,060.0011,670.0011,910.0011,910.00+1.10%56,3393.27
Oct 21, 202611,860.0011,980.0011,520.0011,780.0011,780.00-0.59%33,4481.97
Oct 20, 202612,050.0012,130.0011,590.0011,850.0011,850.00-0.42%39,0092.35
Oct 19, 202611,720.0011,970.0011,710.0011,900.0011,900.00+0.51%34,0962.09
Oct 16, 202610,450.0012,150.0010,450.0011,840.0011,840.00+12.87%93,4366.20
Oct 15, 202610,710.0010,800.0010,380.0010,490.0010,490.00-3.41%7,1360.47
Oct 14, 202610,990.0011,150.0010,710.0010,860.0010,860.00-1.63%21,1591.41
Oct 13, 202611,000.0011,050.0010,650.0011,040.0011,040.00-0.18%19,8711.34
Oct 12, 202611,210.0011,220.0011,030.0011,060.0011,060.00-1.34%23,8931.63
Oct 09, 202611,210.0011,290.0010,940.0011,210.0011,210.00+0.00%00.00
Oct 08, 202611,010.0011,290.0010,940.0011,210.0011,210.00+1.36%9,7160.65
Oct 07, 202611,250.0011,250.0010,900.0011,060.0011,060.00-1.25%28,4561.88
Oct 06, 202611,360.0011,430.0011,050.0011,200.0011,200.00-1.23%20,4141.34
Oct 05, 202611,340.0011,450.0011,230.0011,340.0011,340.00+0.00%00.00
Oct 02, 202611,450.0011,450.0011,230.0011,340.0011,340.00-0.53%25,3721.62
Oct 01, 202611,200.0011,440.0011,200.0011,400.0011,400.00+1.51%8,2930.53
Sep 30, 202611,410.0011,410.0011,210.0011,230.0011,230.00-1.40%9,6670.62
Sep 29, 202611,295.0011,400.0011,250.0011,390.0011,390.00+0.80%10,1220.64
Sep 28, 202611,110.0011,340.0011,110.0011,300.0011,300.00+0.53%20,4101.30
Sep 25, 202611,240.0011,540.0011,110.0011,240.0011,240.00+0.00%00.00
Sep 24, 202611,240.0011,540.0011,110.0011,240.0011,240.00+0.00%00.00
Sep 23, 202611,110.0011,540.0011,110.0011,240.0011,240.00-0.09%16,6431.01
Sep 22, 202611,170.0011,340.0011,010.0011,250.0011,250.00+0.90%23,9871.40
Sep 21, 202611,480.0011,480.0010,860.0011,150.0011,150.00-0.62%24,7391.44
Sep 18, 202611,150.0011,220.0011,070.0011,220.0011,220.00+0.81%10,4330.59
Sep 17, 202610,960.0011,150.0010,960.0011,130.0011,130.00+1.92%8,7370.48
Sep 16, 202610,930.0011,030.0010,810.0010,920.0010,920.00-0.73%11,6480.64
Sep 15, 202611,120.0011,190.0010,900.0011,000.0011,000.00-1.52%14,0470.76
Sep 14, 202611,450.0011,470.0011,150.0011,170.0011,170.00-3.29%12,5160.67
Sep 11, 202611,210.0011,600.0011,210.0011,550.0011,550.00+1.23%7,0980.36
Sep 10, 202611,100.0011,620.0011,070.0011,410.0011,410.00+1.88%6,9690.35
Sep 09, 202610,950.0011,220.0010,950.0011,200.0011,200.00+1.54%10,0970.50
Sep 08, 202611,150.0011,180.0011,010.0011,030.0011,030.00-1.34%16,1470.77
Sep 07, 202611,250.0011,250.0011,100.0011,180.0011,180.00+0.00%13,0410.62
Sep 04, 202611,200.0011,250.0010,920.0011,180.0011,180.00+0.45%18,3450.88
Sep 03, 202611,150.0011,160.0010,920.0011,130.0011,130.00-0.27%53,1932.55
Sep 02, 202611,130.0011,280.0010,720.0011,160.0011,160.00+0.09%11,8000.55
Sep 01, 202611,330.0011,330.0011,100.0011,150.0011,150.00-1.59%3,7850.17
Aug 31, 202611,170.0011,330.0010,940.0011,330.0011,330.00+1.43%17,3440.80
Aug 28, 202611,190.0011,240.0010,970.0011,170.0011,170.00+0.54%3,8790.17
Aug 27, 202611,120.0011,230.0010,980.0011,110.0011,110.00+0.00%17,4720.75
Aug 26, 202611,290.0011,330.0010,940.0011,110.0011,110.00-1.24%17,8020.75
Aug 25, 202610,950.0011,290.0010,910.0011,250.0011,250.00+1.63%10,0750.42
Aug 24, 202610,910.0011,070.0010,740.0011,070.0011,070.00+3.07%15,0770.60