Philenergy Co., Ltd. (KOSDAQ:378340)
South Korea · Delayed Price · Currency is KRW 14,280
-470 (-3.19%)
At close: Mar 19, 2026
Philenergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 14,420.00 | 14,480.00 | 14,230.00 | 14,290.00 | 14,290.00 | 0.07% | 56,699 |
| Mar 19, 2026 | 14,400.00 | 14,680.00 | 14,160.00 | 14,280.00 | 14,280.00 | -3.19% | 49,135 |
| Mar 18, 2026 | 14,970.00 | 15,090.00 | 14,570.00 | 14,750.00 | 14,750.00 | 1.44% | 121,780 |
| Mar 17, 2026 | 14,710.00 | 14,890.00 | 14,370.00 | 14,540.00 | 14,540.00 | 1.75% | 71,163 |
| Mar 16, 2026 | 14,100.00 | 14,450.00 | 13,920.00 | 14,290.00 | 14,290.00 | 1.35% | 42,515 |
| Mar 13, 2026 | 14,040.00 | 14,220.00 | 13,680.00 | 14,100.00 | 14,100.00 | -1.19% | 42,131 |
| Mar 12, 2026 | 14,230.00 | 14,560.00 | 14,150.00 | 14,270.00 | 14,270.00 | -0.97% | 42,359 |
| Mar 11, 2026 | 14,330.00 | 14,890.00 | 14,060.00 | 14,410.00 | 14,410.00 | 0.77% | 68,226 |
| Mar 10, 2026 | 14,300.00 | 14,490.00 | 13,900.00 | 14,300.00 | 14,300.00 | 4.99% | 49,624 |
| Mar 9, 2026 | 13,620.00 | 14,015.00 | 13,180.00 | 13,620.00 | 13,620.00 | -6.58% | 82,042 |
| Mar 6, 2026 | 13,510.00 | 14,670.00 | 13,510.00 | 14,580.00 | 14,580.00 | 6.35% | 85,806 |
| Mar 5, 2026 | 13,200.00 | 14,040.00 | 13,130.00 | 13,710.00 | 13,710.00 | 13.12% | 98,961 |
| Mar 4, 2026 | 13,870.00 | 14,170.00 | 12,000.00 | 12,120.00 | 12,120.00 | -17.55% | 216,789 |
| Mar 3, 2026 | 15,450.00 | 15,920.00 | 14,520.00 | 14,700.00 | 14,700.00 | -8.64% | 130,506 |
| Feb 27, 2026 | 16,100.00 | 16,650.00 | 15,980.00 | 16,090.00 | 16,090.00 | -1.53% | 127,260 |
| Feb 26, 2026 | 16,960.00 | 17,150.00 | 16,150.00 | 16,340.00 | 16,340.00 | -0.06% | 259,232 |
| Feb 25, 2026 | 16,190.00 | 16,980.00 | 16,050.00 | 16,350.00 | 16,350.00 | 3.42% | 251,822 |
| Feb 24, 2026 | 15,500.00 | 16,160.00 | 15,480.00 | 15,810.00 | 15,810.00 | 2.73% | 168,908 |
| Feb 23, 2026 | 16,050.00 | 16,050.00 | 15,290.00 | 15,390.00 | 15,390.00 | -1.54% | 84,118 |
| Feb 20, 2026 | 16,100.00 | 16,100.00 | 15,600.00 | 15,630.00 | 15,630.00 | -2.68% | 79,473 |
| Feb 19, 2026 | 15,380.00 | 16,100.00 | 14,740.00 | 16,060.00 | 16,060.00 | 5.66% | 129,284 |
| Feb 13, 2026 | 15,490.00 | 15,610.00 | 15,160.00 | 15,200.00 | 15,200.00 | -4.04% | 71,016 |
| Feb 12, 2026 | 15,730.00 | 16,010.00 | 15,500.00 | 15,840.00 | 15,840.00 | 0.96% | 77,401 |
| Feb 11, 2026 | 16,070.00 | 16,170.00 | 15,690.00 | 15,690.00 | 15,690.00 | -3.15% | 93,735 |
| Feb 10, 2026 | 16,550.00 | 16,810.00 | 16,060.00 | 16,200.00 | 16,200.00 | -0.92% | 82,786 |
| Feb 9, 2026 | 16,060.00 | 16,510.00 | 15,800.00 | 16,350.00 | 16,350.00 | 5.83% | 142,836 |
| Feb 6, 2026 | 15,360.00 | 15,600.00 | 14,880.00 | 15,450.00 | 15,450.00 | -5.21% | 154,204 |
| Feb 5, 2026 | 16,770.00 | 17,320.00 | 16,060.00 | 16,300.00 | 16,300.00 | -4.12% | 147,528 |
| Feb 4, 2026 | 16,440.00 | 17,460.00 | 16,280.00 | 17,000.00 | 17,000.00 | 2.35% | 285,546 |
| Feb 3, 2026 | 16,410.00 | 16,800.00 | 15,870.00 | 16,610.00 | 16,610.00 | 3.94% | 208,762 |
| Feb 2, 2026 | 16,660.00 | 16,920.00 | 15,700.00 | 15,980.00 | 15,980.00 | -6.55% | 215,505 |
| Jan 30, 2026 | 17,280.00 | 17,550.00 | 16,360.00 | 17,100.00 | 17,100.00 | 0.41% | 391,165 |
| Jan 29, 2026 | 17,290.00 | 17,400.00 | 16,100.00 | 17,030.00 | 17,030.00 | -1.28% | 387,130 |
| Jan 28, 2026 | 17,450.00 | 18,010.00 | 16,960.00 | 17,250.00 | 17,250.00 | 6.35% | 794,088 |
| Jan 27, 2026 | 16,000.00 | 16,790.00 | 15,780.00 | 16,220.00 | 16,220.00 | -1.70% | 477,884 |
| Jan 26, 2026 | 16,500.00 | 17,080.00 | 15,900.00 | 16,500.00 | 16,500.00 | 7.63% | 725,793 |
| Jan 23, 2026 | 17,900.00 | 17,930.00 | 15,000.00 | 15,330.00 | 15,330.00 | 1.32% | 1,602,952 |
| Jan 22, 2026 | 13,030.00 | 15,580.00 | 13,000.00 | 15,130.00 | 15,130.00 | 20.37% | 1,990,386 |
| Jan 21, 2026 | 12,670.00 | 12,680.00 | 12,180.00 | 12,570.00 | 12,570.00 | -2.71% | 71,616 |
| Jan 20, 2026 | 12,780.00 | 13,230.00 | 12,590.00 | 12,920.00 | 12,920.00 | 0.78% | 121,683 |
| Jan 19, 2026 | 12,130.00 | 12,880.00 | 11,820.00 | 12,820.00 | 12,820.00 | 6.92% | 198,317 |
| Jan 16, 2026 | 12,140.00 | 12,270.00 | 11,980.00 | 11,990.00 | 11,990.00 | -1.24% | 89,242 |
| Jan 15, 2026 | 12,150.00 | 12,200.00 | 12,010.00 | 12,140.00 | 12,140.00 | 0.41% | 68,958 |
| Jan 14, 2026 | 12,400.00 | 12,400.00 | 12,050.00 | 12,090.00 | 12,090.00 | -2.03% | 29,852 |
| Jan 13, 2026 | 12,180.00 | 12,370.00 | 12,020.00 | 12,340.00 | 12,340.00 | 1.65% | 55,402 |
| Jan 12, 2026 | 12,010.00 | 12,220.00 | 12,010.00 | 12,140.00 | 12,140.00 | 0.75% | 43,404 |
| Jan 9, 2026 | 12,300.00 | 12,300.00 | 12,000.00 | 12,050.00 | 12,050.00 | -0.82% | 27,365 |
| Jan 8, 2026 | 12,300.00 | 12,390.00 | 12,030.00 | 12,150.00 | 12,150.00 | -1.22% | 32,938 |
| Jan 7, 2026 | 12,590.00 | 12,660.00 | 12,250.00 | 12,300.00 | 12,300.00 | -1.99% | 36,951 |
| Jan 6, 2026 | 12,690.00 | 12,750.00 | 12,450.00 | 12,550.00 | 12,550.00 | 0.72% | 43,081 |