PHA Co., Ltd. (KOSDAQ:043370)
South Korea · Delayed Price · Currency is KRW 11,400
+170 (1.51%)
At close: Oct 1, 2026
PHA Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 11,200.00 | 11,440.00 | 11,200.00 | 11,400.00 | 11,400.00 | 1.51% | 8,140 |
| Sep 30, 2026 | 11,410.00 | 11,410.00 | 11,210.00 | 11,230.00 | 11,230.00 | -1.40% | 8,572 |
| Sep 29, 2026 | 11,295.00 | 11,400.00 | 11,250.00 | 11,390.00 | 11,390.00 | 0.80% | 10,044 |
| Sep 28, 2026 | 11,110.00 | 11,340.00 | 11,110.00 | 11,300.00 | 11,300.00 | 0.53% | 20,204 |
| Sep 23, 2026 | 11,110.00 | 11,540.00 | 11,110.00 | 11,240.00 | 11,240.00 | -0.09% | 16,461 |
| Sep 22, 2026 | 11,170.00 | 11,340.00 | 11,010.00 | 11,250.00 | 11,250.00 | 0.90% | 21,119 |
| Sep 21, 2026 | 11,480.00 | 11,480.00 | 10,860.00 | 11,150.00 | 11,150.00 | -0.62% | 24,739 |
| Sep 18, 2026 | 11,150.00 | 11,220.00 | 11,070.00 | 11,220.00 | 11,220.00 | 0.81% | 9,866 |
| Sep 17, 2026 | 10,960.00 | 11,150.00 | 10,960.00 | 11,130.00 | 11,130.00 | 1.92% | 8,737 |
| Sep 16, 2026 | 10,930.00 | 11,030.00 | 10,810.00 | 10,920.00 | 10,920.00 | -0.73% | 11,622 |
| Sep 15, 2026 | 11,120.00 | 11,190.00 | 10,900.00 | 11,000.00 | 11,000.00 | -1.52% | 14,047 |
| Sep 14, 2026 | 11,450.00 | 11,470.00 | 11,150.00 | 11,170.00 | 11,170.00 | -3.29% | 12,506 |
| Sep 11, 2026 | 11,210.00 | 11,600.00 | 11,210.00 | 11,550.00 | 11,550.00 | 1.23% | 7,098 |
| Sep 10, 2026 | 11,100.00 | 11,620.00 | 11,070.00 | 11,410.00 | 11,410.00 | 1.88% | 6,969 |
| Sep 9, 2026 | 10,950.00 | 11,220.00 | 10,950.00 | 11,200.00 | 11,200.00 | 1.54% | 10,097 |
| Sep 8, 2026 | 11,150.00 | 11,180.00 | 11,010.00 | 11,030.00 | 11,030.00 | -1.34% | 16,147 |
| Sep 7, 2026 | 11,250.00 | 11,250.00 | 11,100.00 | 11,180.00 | 11,180.00 | - | 13,041 |
| Sep 4, 2026 | 11,200.00 | 11,250.00 | 10,920.00 | 11,180.00 | 11,180.00 | 0.45% | 18,345 |
| Sep 3, 2026 | 11,150.00 | 11,160.00 | 10,920.00 | 11,130.00 | 11,130.00 | -0.27% | 53,193 |
| Sep 2, 2026 | 11,130.00 | 11,280.00 | 10,720.00 | 11,160.00 | 11,160.00 | 0.09% | 11,800 |
| Sep 1, 2026 | 11,330.00 | 11,330.00 | 11,100.00 | 11,150.00 | 11,150.00 | -1.59% | 3,785 |
| Aug 31, 2026 | 11,170.00 | 11,330.00 | 10,940.00 | 11,330.00 | 11,330.00 | 1.43% | 17,344 |
| Aug 28, 2026 | 11,190.00 | 11,240.00 | 10,970.00 | 11,170.00 | 11,170.00 | 0.54% | 3,879 |
| Aug 27, 2026 | 11,120.00 | 11,230.00 | 10,980.00 | 11,110.00 | 11,110.00 | - | 17,472 |
| Aug 26, 2026 | 11,290.00 | 11,330.00 | 10,940.00 | 11,110.00 | 11,110.00 | -1.24% | 17,802 |
| Aug 25, 2026 | 10,950.00 | 11,290.00 | 10,910.00 | 11,250.00 | 11,250.00 | 1.63% | 10,075 |
| Aug 24, 2026 | 10,910.00 | 11,070.00 | 10,740.00 | 11,070.00 | 11,070.00 | 3.07% | 15,077 |
| Aug 21, 2026 | 10,940.00 | 10,940.00 | 10,600.00 | 10,740.00 | 10,740.00 | -1.74% | 15,566 |
| Aug 20, 2026 | 10,990.00 | 11,070.00 | 10,900.00 | 10,930.00 | 10,930.00 | -0.27% | 22,370 |
| Aug 19, 2026 | 11,190.00 | 11,190.00 | 10,840.00 | 10,960.00 | 10,960.00 | -2.92% | 13,453 |
| Aug 18, 2026 | 11,570.00 | 11,590.00 | 11,100.00 | 11,290.00 | 11,290.00 | -2.25% | 28,115 |
| Aug 14, 2026 | 11,250.00 | 11,550.00 | 11,080.00 | 11,550.00 | 11,550.00 | 3.87% | 9,665 |
| Aug 13, 2026 | 11,270.00 | 11,270.00 | 10,930.00 | 11,120.00 | 11,120.00 | -0.54% | 18,462 |
| Aug 12, 2026 | 11,150.00 | 11,180.00 | 11,050.00 | 11,180.00 | 11,180.00 | 0.45% | 6,188 |
| Aug 11, 2026 | 11,190.00 | 11,270.00 | 11,000.00 | 11,130.00 | 11,130.00 | -0.54% | 15,255 |
| Aug 10, 2026 | 11,080.00 | 11,230.00 | 10,960.00 | 11,190.00 | 11,190.00 | 0.99% | 13,866 |
| Aug 7, 2026 | 10,910.00 | 11,100.00 | 10,900.00 | 11,080.00 | 11,080.00 | - | 15,282 |
| Aug 6, 2026 | 11,440.00 | 11,440.00 | 10,950.00 | 11,080.00 | 11,080.00 | -3.23% | 19,447 |
| Aug 5, 2026 | 10,840.00 | 11,450.00 | 10,830.00 | 11,450.00 | 11,450.00 | 5.63% | 9,758 |
| Aug 4, 2026 | 10,970.00 | 11,020.00 | 10,540.00 | 10,840.00 | 10,840.00 | -1.09% | 27,358 |
| Aug 3, 2026 | 10,690.00 | 11,140.00 | 10,560.00 | 10,960.00 | 10,960.00 | 2.43% | 11,952 |
| Jul 31, 2026 | 10,230.00 | 10,700.00 | 10,200.00 | 10,700.00 | 10,700.00 | 6.36% | 18,533 |
| Jul 30, 2026 | 9,850.00 | 10,200.00 | 9,850.00 | 10,060.00 | 10,060.00 | 0.50% | 18,597 |
| Jul 29, 2026 | 10,440.00 | 10,540.00 | 9,730.00 | 10,010.00 | 10,010.00 | -4.03% | 37,442 |
| Jul 28, 2026 | 10,420.00 | 10,530.00 | 10,160.00 | 10,430.00 | 10,430.00 | -1.51% | 23,480 |
| Jul 27, 2026 | 10,590.00 | 10,830.00 | 10,560.00 | 10,590.00 | 10,590.00 | -0.47% | 10,945 |
| Jul 24, 2026 | 10,760.00 | 10,890.00 | 10,560.00 | 10,640.00 | 10,640.00 | -2.21% | 18,197 |
| Jul 23, 2026 | 10,700.00 | 10,970.00 | 10,670.00 | 10,880.00 | 10,880.00 | 1.68% | 13,604 |
| Jul 22, 2026 | 10,990.00 | 11,090.00 | 10,630.00 | 10,700.00 | 10,700.00 | -0.56% | 18,270 |
| Jul 21, 2026 | 10,790.00 | 10,980.00 | 10,560.00 | 10,760.00 | 10,760.00 | -0.28% | 13,939 |