PHA Co., Ltd. (KOSDAQ:043370)
South Korea · Delayed Price · Currency is KRW 10,930
-30 (-0.27%)
At close: Aug 20, 2026
PHA Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 10,960.00 | 10,970.00 | 10,600.00 | 10,790.00 | 10,790.00 | -3.92% | 22,877 |
| Jul 16, 2026 | 10,900.00 | 11,230.00 | 10,900.00 | 11,230.00 | 11,230.00 | 0.63% | 8,437 |
| Jul 15, 2026 | 11,010.00 | 11,300.00 | 11,010.00 | 11,160.00 | 11,160.00 | 1.73% | 15,749 |
| Jul 14, 2026 | 11,180.00 | 11,180.00 | 10,750.00 | 10,970.00 | 10,970.00 | -0.63% | 15,440 |
| Jul 13, 2026 | 11,260.00 | 11,500.00 | 10,970.00 | 11,040.00 | 11,040.00 | -1.78% | 12,540 |
| Jul 10, 2026 | 10,930.00 | 11,390.00 | 10,930.00 | 11,240.00 | 11,240.00 | 3.12% | 39,438 |
| Jul 9, 2026 | 11,400.00 | 11,400.00 | 10,730.00 | 10,900.00 | 10,900.00 | -4.80% | 26,622 |
| Jul 8, 2026 | 11,490.00 | 11,490.00 | 11,100.00 | 11,450.00 | 11,450.00 | - | 22,905 |
| Jul 7, 2026 | 11,570.00 | 11,970.00 | 11,050.00 | 11,450.00 | 11,450.00 | -0.35% | 26,714 |
| Jul 6, 2026 | 11,730.00 | 11,740.00 | 11,410.00 | 11,490.00 | 11,490.00 | -2.05% | 14,057 |
| Jul 3, 2026 | 11,220.00 | 11,730.00 | 11,000.00 | 11,730.00 | 11,730.00 | 3.81% | 6,894 |
| Jul 2, 2026 | 11,790.00 | 11,790.00 | 11,230.00 | 11,300.00 | 11,300.00 | -4.24% | 14,121 |
| Jul 1, 2026 | 11,390.00 | 11,950.00 | 11,390.00 | 11,800.00 | 11,800.00 | 3.69% | 14,713 |
| Jun 30, 2026 | 11,450.00 | 11,650.00 | 11,270.00 | 11,380.00 | 11,380.00 | -0.61% | 14,375 |
| Jun 29, 2026 | 10,650.00 | 11,450.00 | 10,590.00 | 11,450.00 | 11,450.00 | 7.31% | 10,919 |
| Jun 26, 2026 | 11,230.00 | 11,230.00 | 10,420.00 | 10,670.00 | 10,670.00 | -4.99% | 44,657 |
| Jun 25, 2026 | 11,600.00 | 11,630.00 | 10,870.00 | 11,230.00 | 11,230.00 | -1.49% | 60,620 |
| Jun 24, 2026 | 11,500.00 | 11,570.00 | 11,220.00 | 11,400.00 | 11,400.00 | -1.04% | 28,249 |
| Jun 23, 2026 | 12,050.00 | 12,090.00 | 11,490.00 | 11,520.00 | 11,520.00 | -4.32% | 45,318 |
| Jun 22, 2026 | 12,100.00 | 12,340.00 | 12,030.00 | 12,040.00 | 12,040.00 | -2.27% | 28,623 |
| Jun 19, 2026 | 12,420.00 | 12,450.00 | 11,920.00 | 12,320.00 | 12,320.00 | -1.36% | 30,616 |
| Jun 18, 2026 | 13,020.00 | 13,020.00 | 12,290.00 | 12,490.00 | 12,490.00 | -4.36% | 29,011 |
| Jun 17, 2026 | 13,160.00 | 13,380.00 | 12,830.00 | 13,060.00 | 13,060.00 | -2.90% | 24,470 |
| Jun 16, 2026 | 12,990.00 | 13,600.00 | 12,870.00 | 13,450.00 | 13,450.00 | 4.26% | 58,453 |
| Jun 15, 2026 | 12,800.00 | 12,980.00 | 12,620.00 | 12,900.00 | 12,900.00 | 3.28% | 20,651 |
| Jun 12, 2026 | 12,010.00 | 12,600.00 | 12,010.00 | 12,490.00 | 12,490.00 | 5.31% | 38,914 |
| Jun 11, 2026 | 11,880.00 | 11,880.00 | 11,290.00 | 11,860.00 | 11,860.00 | -1.33% | 58,143 |
| Jun 10, 2026 | 12,170.00 | 12,170.00 | 11,720.00 | 12,020.00 | 12,020.00 | -0.83% | 23,940 |