PHA Co., Ltd. (KOSDAQ:043370)
South Korea · Delayed Price · Currency is KRW 11,740
+240 (2.09%)
At close: Dec 30, 2025
PHA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 11,450.00 | 11,750.00 | 11,450.00 | 11,740.00 | 11,740.00 | 2.09% | 13,491 |
| Dec 29, 2025 | 11,920.00 | 11,920.00 | 11,350.00 | 11,500.00 | 11,500.00 | -3.52% | 39,184 |
| Dec 26, 2025 | 12,100.00 | 12,100.00 | 11,780.00 | 11,920.00 | 11,570.00 | 0.17% | 18,580 |
| Dec 24, 2025 | 12,030.00 | 12,170.00 | 11,900.00 | 11,900.00 | 11,550.59 | -1.16% | 23,771 |
| Dec 23, 2025 | 12,220.00 | 12,220.00 | 11,960.00 | 12,040.00 | 11,686.48 | -1.23% | 21,249 |
| Dec 22, 2025 | 12,240.00 | 12,240.00 | 12,000.00 | 12,190.00 | 11,832.07 | 0.08% | 20,178 |
| Dec 19, 2025 | 12,060.00 | 12,240.00 | 11,620.00 | 12,180.00 | 11,822.37 | 1.58% | 26,232 |
| Dec 18, 2025 | 12,220.00 | 12,220.00 | 11,950.00 | 11,990.00 | 11,637.94 | -2.36% | 35,518 |
| Dec 17, 2025 | 12,150.00 | 12,630.00 | 12,050.00 | 12,280.00 | 11,919.43 | 1.24% | 52,553 |
| Dec 16, 2025 | 12,320.00 | 12,390.00 | 11,920.00 | 12,130.00 | 11,773.83 | -1.30% | 30,344 |
| Dec 15, 2025 | 12,180.00 | 12,300.00 | 12,050.00 | 12,290.00 | 11,929.14 | 0.90% | 30,109 |
| Dec 12, 2025 | 11,900.00 | 12,320.00 | 11,800.00 | 12,180.00 | 11,822.37 | 2.35% | 53,245 |
| Dec 11, 2025 | 11,910.00 | 11,970.00 | 11,800.00 | 11,900.00 | 11,550.59 | 0.59% | 19,123 |
| Dec 10, 2025 | 11,960.00 | 12,040.00 | 11,790.00 | 11,830.00 | 11,482.64 | -1.09% | 41,960 |
| Dec 9, 2025 | 12,250.00 | 12,250.00 | 11,840.00 | 11,960.00 | 11,608.83 | -1.89% | 36,198 |
| Dec 8, 2025 | 12,200.00 | 12,240.00 | 11,920.00 | 12,190.00 | 11,832.07 | 0.66% | 80,116 |
| Dec 5, 2025 | 11,610.00 | 12,120.00 | 11,450.00 | 12,110.00 | 11,754.42 | 4.31% | 82,806 |
| Dec 4, 2025 | 11,380.00 | 11,880.00 | 11,270.00 | 11,610.00 | 11,269.10 | 2.02% | 53,596 |
| Dec 3, 2025 | 11,190.00 | 11,410.00 | 11,090.00 | 11,380.00 | 11,045.86 | 1.70% | 23,017 |
| Dec 2, 2025 | 11,070.00 | 11,190.00 | 10,870.00 | 11,190.00 | 10,861.43 | 1.73% | 10,654 |
| Dec 1, 2025 | 11,300.00 | 11,300.00 | 10,880.00 | 11,000.00 | 10,677.01 | -1.96% | 20,397 |
| Nov 28, 2025 | 11,100.00 | 11,410.00 | 11,030.00 | 11,220.00 | 10,890.55 | 0.99% | 27,363 |
| Nov 27, 2025 | 10,990.00 | 11,120.00 | 10,930.00 | 11,110.00 | 10,783.78 | 1.65% | 19,349 |
| Nov 26, 2025 | 10,830.00 | 10,930.00 | 10,800.00 | 10,930.00 | 10,609.07 | 0.55% | 49,551 |
| Nov 25, 2025 | 10,890.00 | 10,890.00 | 10,730.00 | 10,870.00 | 10,550.83 | 1.59% | 8,892 |
| Nov 24, 2025 | 10,780.00 | 10,850.00 | 10,700.00 | 10,700.00 | 10,385.82 | -0.74% | 10,327 |
| Nov 21, 2025 | 10,940.00 | 10,940.00 | 10,590.00 | 10,780.00 | 10,463.47 | -1.73% | 16,404 |
| Nov 20, 2025 | 11,000.00 | 11,090.00 | 10,870.00 | 10,970.00 | 10,647.89 | -0.54% | 22,053 |
| Nov 19, 2025 | 11,030.00 | 11,180.00 | 10,320.00 | 11,030.00 | 10,706.13 | - | 23,915 |
| Nov 18, 2025 | 11,260.00 | 11,380.00 | 11,010.00 | 11,030.00 | 10,706.13 | -2.22% | 36,188 |
| Nov 17, 2025 | 11,480.00 | 11,480.00 | 11,110.00 | 11,280.00 | 10,948.79 | -0.88% | 25,827 |
| Nov 14, 2025 | 11,450.00 | 11,550.00 | 11,270.00 | 11,380.00 | 11,045.86 | -1.22% | 26,099 |
| Nov 13, 2025 | 11,500.00 | 11,560.00 | 11,390.00 | 11,520.00 | 11,181.74 | 0.17% | 27,209 |
| Nov 12, 2025 | 11,460.00 | 11,690.00 | 11,300.00 | 11,500.00 | 11,162.33 | 0.44% | 22,038 |
| Nov 11, 2025 | 11,300.00 | 11,480.00 | 11,300.00 | 11,450.00 | 11,113.80 | 0.26% | 50,047 |
| Nov 10, 2025 | 10,940.00 | 11,420.00 | 10,900.00 | 11,420.00 | 11,084.68 | 4.29% | 29,981 |
| Nov 7, 2025 | 11,190.00 | 11,190.00 | 10,900.00 | 10,950.00 | 10,628.48 | -2.23% | 18,012 |
| Nov 6, 2025 | 11,000.00 | 11,210.00 | 10,910.00 | 11,200.00 | 10,871.14 | 2.28% | 25,985 |
| Nov 5, 2025 | 11,170.00 | 11,170.00 | 10,790.00 | 10,950.00 | 10,628.48 | -1.97% | 45,266 |
| Nov 4, 2025 | 11,340.00 | 11,350.00 | 11,070.00 | 11,170.00 | 10,842.02 | -1.50% | 36,353 |
| Nov 3, 2025 | 11,700.00 | 11,780.00 | 11,340.00 | 11,340.00 | 11,007.03 | -2.83% | 41,755 |
| Oct 31, 2025 | 11,520.00 | 11,700.00 | 11,440.00 | 11,670.00 | 11,327.34 | 1.30% | 32,449 |
| Oct 30, 2025 | 11,780.00 | 12,000.00 | 11,270.00 | 11,520.00 | 11,181.74 | 1.32% | 62,092 |
| Oct 29, 2025 | 11,380.00 | 11,400.00 | 11,210.00 | 11,370.00 | 11,036.15 | -0.09% | 17,535 |
| Oct 28, 2025 | 11,410.00 | 11,430.00 | 11,180.00 | 11,380.00 | 11,045.86 | -0.26% | 19,983 |
| Oct 27, 2025 | 11,520.00 | 11,540.00 | 11,280.00 | 11,410.00 | 11,074.97 | -0.26% | 25,132 |
| Oct 24, 2025 | 11,430.00 | 11,470.00 | 11,310.00 | 11,440.00 | 11,104.09 | 0.88% | 18,465 |
| Oct 23, 2025 | 11,620.00 | 11,620.00 | 11,240.00 | 11,340.00 | 11,007.03 | -2.49% | 53,848 |
| Oct 22, 2025 | 11,420.00 | 11,690.00 | 11,290.00 | 11,630.00 | 11,288.52 | 2.02% | 36,208 |
| Oct 21, 2025 | 11,290.00 | 11,490.00 | 11,200.00 | 11,400.00 | 11,065.27 | 1.97% | 52,928 |