PHA Co., Ltd. (KOSDAQ:043370)
South Korea · Delayed Price · Currency is KRW 10,430
-160 (-1.51%)
At close: Jul 28, 2026
PHA Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 11,660.00 | 12,200.00 | 11,660.00 | 12,120.00 | 12,120.00 | 3.41% | 6,978 |
| Jun 8, 2026 | 12,000.00 | 12,100.00 | 11,620.00 | 11,720.00 | 11,720.00 | -5.41% | 48,623 |
| Jun 5, 2026 | 12,110.00 | 12,450.00 | 11,820.00 | 12,390.00 | 12,390.00 | 1.39% | 48,396 |
| Jun 4, 2026 | 12,010.00 | 12,380.00 | 12,010.00 | 12,220.00 | 12,220.00 | -1.13% | 35,186 |
| Jun 2, 2026 | 12,460.00 | 12,500.00 | 11,850.00 | 12,360.00 | 12,360.00 | -1.20% | 46,640 |
| Jun 1, 2026 | 12,670.00 | 12,750.00 | 12,330.00 | 12,510.00 | 12,510.00 | -0.32% | 79,274 |
| May 29, 2026 | 12,890.00 | 12,930.00 | 12,510.00 | 12,550.00 | 12,550.00 | -2.03% | 43,976 |
| May 28, 2026 | 13,080.00 | 13,100.00 | 12,570.00 | 12,810.00 | 12,810.00 | -2.06% | 42,857 |
| May 27, 2026 | 13,390.00 | 13,540.00 | 12,630.00 | 13,080.00 | 13,080.00 | -2.39% | 64,361 |
| May 26, 2026 | 13,500.00 | 13,500.00 | 13,180.00 | 13,400.00 | 13,400.00 | 0.22% | 78,265 |
| May 22, 2026 | 13,040.00 | 13,400.00 | 12,330.00 | 13,370.00 | 13,370.00 | 3.64% | 46,793 |
| May 21, 2026 | 12,510.00 | 13,100.00 | 12,500.00 | 12,900.00 | 12,900.00 | 4.37% | 39,554 |
| May 20, 2026 | 12,600.00 | 12,610.00 | 12,170.00 | 12,360.00 | 12,360.00 | -1.98% | 45,175 |
| May 19, 2026 | 13,170.00 | 13,190.00 | 12,500.00 | 12,610.00 | 12,610.00 | -4.25% | 75,312 |
| May 18, 2026 | 12,800.00 | 13,170.00 | 12,480.00 | 13,170.00 | 13,170.00 | 0.92% | 53,395 |
| May 15, 2026 | 13,500.00 | 13,620.00 | 12,810.00 | 13,050.00 | 13,050.00 | -2.32% | 86,862 |
| May 14, 2026 | 13,070.00 | 13,380.00 | 12,760.00 | 13,360.00 | 13,360.00 | 3.01% | 63,156 |