PHA Co., Ltd. (KOSDAQ:043370)
South Korea · Delayed Price · Currency is KRW 13,440
+290 (2.21%)
At close: Apr 29, 2026
PHA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 13,490.00 | 13,500.00 | 13,030.00 | 13,100.00 | 13,100.00 | -2.53% | 28,336 |
| Apr 29, 2026 | 13,240.00 | 13,450.00 | 13,110.00 | 13,440.00 | 13,440.00 | 2.21% | 29,863 |
| Apr 28, 2026 | 13,150.00 | 13,220.00 | 12,710.00 | 13,150.00 | 13,150.00 | 0.31% | 27,560 |
| Apr 27, 2026 | 13,200.00 | 13,280.00 | 13,100.00 | 13,110.00 | 13,110.00 | -0.15% | 31,570 |
| Apr 24, 2026 | 12,950.00 | 13,160.00 | 12,850.00 | 13,130.00 | 13,130.00 | 0.61% | 42,590 |
| Apr 23, 2026 | 12,950.00 | 13,190.00 | 12,680.00 | 13,050.00 | 13,050.00 | 0.93% | 37,463 |
| Apr 22, 2026 | 12,900.00 | 13,100.00 | 12,660.00 | 12,930.00 | 12,930.00 | 0.23% | 34,023 |
| Apr 21, 2026 | 12,990.00 | 13,020.00 | 12,820.00 | 12,900.00 | 12,900.00 | 0.08% | 31,397 |
| Apr 20, 2026 | 12,850.00 | 13,030.00 | 12,700.00 | 12,890.00 | 12,890.00 | -0.69% | 20,232 |
| Apr 17, 2026 | 13,070.00 | 13,090.00 | 12,650.00 | 12,980.00 | 12,980.00 | -0.69% | 23,712 |
| Apr 16, 2026 | 13,020.00 | 13,150.00 | 12,960.00 | 13,070.00 | 13,070.00 | 0.85% | 33,812 |
| Apr 15, 2026 | 12,920.00 | 13,000.00 | 12,850.00 | 12,960.00 | 12,960.00 | 1.41% | 23,629 |
| Apr 14, 2026 | 12,740.00 | 12,840.00 | 12,680.00 | 12,780.00 | 12,780.00 | 1.03% | 19,399 |
| Apr 13, 2026 | 12,450.00 | 12,750.00 | 12,370.00 | 12,650.00 | 12,650.00 | -0.39% | 16,524 |
| Apr 10, 2026 | 12,540.00 | 12,730.00 | 12,530.00 | 12,700.00 | 12,700.00 | 1.44% | 37,240 |
| Apr 9, 2026 | 12,640.00 | 12,690.00 | 12,520.00 | 12,520.00 | 12,520.00 | -0.56% | 39,015 |
| Apr 8, 2026 | 12,370.00 | 12,620.00 | 12,350.00 | 12,590.00 | 12,590.00 | 3.96% | 37,972 |
| Apr 7, 2026 | 12,150.00 | 12,190.00 | 12,020.00 | 12,110.00 | 12,110.00 | 0.08% | 26,609 |
| Apr 6, 2026 | 12,250.00 | 12,250.00 | 12,010.00 | 12,100.00 | 12,100.00 | -0.74% | 24,172 |
| Apr 3, 2026 | 12,160.00 | 12,370.00 | 12,100.00 | 12,190.00 | 12,190.00 | 0.83% | 32,572 |
| Apr 2, 2026 | 12,490.00 | 12,540.00 | 12,010.00 | 12,090.00 | 12,090.00 | -3.36% | 48,355 |
| Apr 1, 2026 | 12,270.00 | 12,530.00 | 12,270.00 | 12,510.00 | 12,510.00 | 3.22% | 21,253 |
| Mar 31, 2026 | 12,030.00 | 12,200.00 | 11,910.00 | 12,120.00 | 12,120.00 | -0.98% | 31,221 |
| Mar 30, 2026 | 12,150.00 | 12,270.00 | 11,730.00 | 12,240.00 | 12,240.00 | -1.45% | 42,570 |
| Mar 27, 2026 | 12,210.00 | 12,460.00 | 12,100.00 | 12,420.00 | 12,420.00 | -0.56% | 30,284 |
| Mar 26, 2026 | 12,650.00 | 12,650.00 | 12,250.00 | 12,490.00 | 12,490.00 | -1.89% | 32,439 |
| Mar 25, 2026 | 12,670.00 | 12,880.00 | 12,590.00 | 12,730.00 | 12,730.00 | 0.63% | 33,170 |
| Mar 24, 2026 | 12,450.00 | 12,740.00 | 12,350.00 | 12,650.00 | 12,650.00 | 3.69% | 39,010 |
| Mar 23, 2026 | 12,500.00 | 12,620.00 | 12,200.00 | 12,200.00 | 12,200.00 | -3.40% | 57,300 |
| Mar 20, 2026 | 12,750.00 | 12,750.00 | 12,470.00 | 12,630.00 | 12,630.00 | 0.40% | 38,346 |
| Mar 19, 2026 | 12,750.00 | 12,750.00 | 12,490.00 | 12,580.00 | 12,580.00 | -2.10% | 25,316 |
| Mar 18, 2026 | 12,650.00 | 12,900.00 | 12,520.00 | 12,850.00 | 12,850.00 | 2.15% | 47,492 |
| Mar 17, 2026 | 12,800.00 | 12,800.00 | 12,490.00 | 12,580.00 | 12,580.00 | -0.87% | 51,001 |
| Mar 16, 2026 | 12,570.00 | 12,690.00 | 12,440.00 | 12,690.00 | 12,690.00 | 2.17% | 43,204 |
| Mar 13, 2026 | 12,230.00 | 12,650.00 | 12,100.00 | 12,420.00 | 12,420.00 | 2.39% | 62,587 |
| Mar 12, 2026 | 12,130.00 | 12,450.00 | 12,100.00 | 12,130.00 | 12,130.00 | -0.08% | 23,404 |
| Mar 11, 2026 | 12,200.00 | 12,450.00 | 12,010.00 | 12,140.00 | 12,140.00 | 1.59% | 25,585 |
| Mar 10, 2026 | 11,970.00 | 12,090.00 | 11,800.00 | 11,950.00 | 11,950.00 | 4.09% | 25,170 |
| Mar 9, 2026 | 11,600.00 | 11,680.00 | 11,200.00 | 11,480.00 | 11,480.00 | -6.89% | 46,615 |
| Mar 6, 2026 | 12,150.00 | 12,340.00 | 11,900.00 | 12,330.00 | 12,330.00 | 0.98% | 42,859 |
| Mar 5, 2026 | 12,140.00 | 12,340.00 | 11,710.00 | 12,210.00 | 12,210.00 | 5.99% | 34,155 |
| Mar 4, 2026 | 12,490.00 | 12,600.00 | 11,180.00 | 11,520.00 | 11,520.00 | -10.42% | 140,952 |
| Mar 3, 2026 | 13,320.00 | 13,400.00 | 12,850.00 | 12,860.00 | 12,860.00 | -5.37% | 101,628 |
| Feb 27, 2026 | 13,280.00 | 13,830.00 | 12,950.00 | 13,590.00 | 13,590.00 | 1.42% | 87,409 |
| Feb 26, 2026 | 13,630.00 | 13,750.00 | 13,130.00 | 13,400.00 | 13,400.00 | -1.69% | 74,608 |
| Feb 25, 2026 | 13,290.00 | 13,830.00 | 13,270.00 | 13,630.00 | 13,630.00 | 3.89% | 107,340 |
| Feb 24, 2026 | 13,250.00 | 13,300.00 | 12,900.00 | 13,120.00 | 13,120.00 | -2.60% | 72,440 |
| Feb 23, 2026 | 14,000.00 | 14,130.00 | 13,270.00 | 13,470.00 | 13,470.00 | -1.32% | 107,605 |
| Feb 20, 2026 | 13,590.00 | 13,780.00 | 13,430.00 | 13,650.00 | 13,650.00 | 2.25% | 104,297 |
| Feb 19, 2026 | 13,190.00 | 13,540.00 | 13,090.00 | 13,350.00 | 13,350.00 | 2.85% | 151,653 |