Philenergy Co., Ltd. (KOSDAQ:378340)
South Korea · Delayed Price · Currency is KRW 12,880
-180 (-1.38%)
At close: Aug 28, 2025
Philenergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 12,970.00 | 12,970.00 | 12,680.00 | 12,700.00 | - | -1.40% | 33,484 |
| Aug 28, 2025 | 13,100.00 | 13,110.00 | 12,860.00 | 12,880.00 | - | -1.38% | 39,597 |
| Aug 27, 2025 | 13,150.00 | 13,190.00 | 12,980.00 | 13,060.00 | - | 0.31% | 21,384 |
| Aug 26, 2025 | 13,100.00 | 13,250.00 | 12,990.00 | 13,020.00 | - | -0.08% | 23,775 |
| Aug 25, 2025 | 13,150.00 | 13,230.00 | 12,970.00 | 13,030.00 | - | 0.54% | 30,133 |
| Aug 22, 2025 | 12,820.00 | 13,030.00 | 12,820.00 | 12,960.00 | - | 0.39% | 37,912 |
| Aug 21, 2025 | 12,950.00 | 13,120.00 | 12,800.00 | 12,910.00 | - | 0.16% | 43,569 |
| Aug 20, 2025 | 13,080.00 | 13,080.00 | 12,810.00 | 12,890.00 | - | -3.23% | 70,839 |
| Aug 19, 2025 | 13,600.00 | 13,710.00 | 13,230.00 | 13,320.00 | - | -1.99% | 56,822 |
| Aug 18, 2025 | 13,910.00 | 13,950.00 | 13,480.00 | 13,590.00 | - | -2.93% | 71,318 |
| Aug 14, 2025 | 14,010.00 | 14,260.00 | 13,840.00 | 14,000.00 | - | 0.72% | 64,334 |
| Aug 13, 2025 | 14,130.00 | 14,170.00 | 13,780.00 | 13,900.00 | - | -0.07% | 70,531 |
| Aug 12, 2025 | 14,300.00 | 14,420.00 | 13,910.00 | 13,910.00 | - | -1.28% | 131,199 |
| Aug 11, 2025 | 13,700.00 | 14,290.00 | 13,700.00 | 14,090.00 | - | 3.22% | 186,976 |
| Aug 8, 2025 | 13,730.00 | 13,830.00 | 13,570.00 | 13,650.00 | - | -0.51% | 68,091 |
| Aug 7, 2025 | 13,910.00 | 13,980.00 | 13,670.00 | 13,720.00 | - | -1.29% | 62,022 |
| Aug 6, 2025 | 13,600.00 | 14,150.00 | 13,500.00 | 13,900.00 | - | 1.24% | 189,159 |
| Aug 5, 2025 | 13,060.00 | 14,000.00 | 13,050.00 | 13,730.00 | - | 6.68% | 311,760 |
| Aug 4, 2025 | 12,920.00 | 13,020.00 | 12,750.00 | 12,870.00 | - | -0.39% | 48,296 |
| Aug 1, 2025 | 13,460.00 | 13,500.00 | 12,870.00 | 12,920.00 | - | -5.49% | 119,533 |
| Jul 31, 2025 | 14,000.00 | 14,140.00 | 13,510.00 | 13,670.00 | - | -1.87% | 126,451 |
| Jul 30, 2025 | 13,200.00 | 14,200.00 | 13,200.00 | 13,930.00 | - | 5.53% | 361,144 |
| Jul 29, 2025 | 13,200.00 | 13,360.00 | 13,010.00 | 13,200.00 | - | -1.35% | 65,563 |
| Jul 28, 2025 | 13,120.00 | 13,920.00 | 13,110.00 | 13,380.00 | - | 2.69% | 266,492 |
| Jul 25, 2025 | 13,200.00 | 13,440.00 | 12,890.00 | 13,030.00 | - | -0.91% | 74,311 |
| Jul 24, 2025 | 12,600.00 | 14,350.00 | 12,600.00 | 13,150.00 | - | 3.22% | 628,077 |
| Jul 23, 2025 | 12,940.00 | 13,000.00 | 12,610.00 | 12,740.00 | - | -0.47% | 44,347 |
| Jul 22, 2025 | 13,200.00 | 13,200.00 | 12,760.00 | 12,800.00 | - | -2.36% | 51,951 |
| Jul 21, 2025 | 12,910.00 | 13,190.00 | 12,850.00 | 13,110.00 | - | 1.55% | 82,945 |
| Jul 18, 2025 | 12,530.00 | 12,910.00 | 12,520.00 | 12,910.00 | - | 3.53% | 87,805 |
| Jul 17, 2025 | 12,670.00 | 12,730.00 | 12,400.00 | 12,470.00 | - | -1.27% | 50,635 |
| Jul 16, 2025 | 12,760.00 | 12,800.00 | 12,590.00 | 12,630.00 | - | -1.02% | 53,269 |
| Jul 15, 2025 | 12,780.00 | 12,810.00 | 12,690.00 | 12,760.00 | - | -0.31% | 33,086 |
| Jul 14, 2025 | 13,090.00 | 13,090.00 | 12,760.00 | 12,800.00 | - | 0.23% | 29,662 |
| Jul 11, 2025 | 12,730.00 | 12,870.00 | 12,660.00 | 12,770.00 | - | 1.35% | 41,497 |
| Jul 10, 2025 | 12,570.00 | 12,750.00 | 12,560.00 | 12,600.00 | - | -0.16% | 33,607 |
| Jul 9, 2025 | 12,700.00 | 12,780.00 | 12,610.00 | 12,620.00 | - | -0.55% | 25,787 |
| Jul 8, 2025 | 12,610.00 | 12,790.00 | 12,610.00 | 12,690.00 | - | -0.47% | 29,939 |
| Jul 7, 2025 | 12,970.00 | 13,010.00 | 12,720.00 | 12,750.00 | - | -1.16% | 34,750 |
| Jul 4, 2025 | 13,110.00 | 13,130.00 | 12,880.00 | 12,900.00 | - | -1.75% | 36,686 |
| Jul 3, 2025 | 12,850.00 | 13,170.00 | 12,850.00 | 13,130.00 | - | 2.58% | 58,833 |
| Jul 2, 2025 | 12,950.00 | 12,950.00 | 12,690.00 | 12,800.00 | - | -0.70% | 43,091 |
| Jul 1, 2025 | 12,840.00 | 13,090.00 | 12,840.00 | 12,890.00 | - | - | 35,910 |
| Jun 30, 2025 | 13,020.00 | 13,110.00 | 12,850.00 | 12,890.00 | - | -0.92% | 71,395 |
| Jun 27, 2025 | 13,700.00 | 13,740.00 | 12,940.00 | 13,010.00 | - | -3.99% | 122,129 |
| Jun 26, 2025 | 13,480.00 | 13,840.00 | 13,300.00 | 13,550.00 | - | 1.88% | 252,138 |
| Jun 25, 2025 | 13,370.00 | 13,410.00 | 13,050.00 | 13,300.00 | - | 0.30% | 65,561 |
| Jun 24, 2025 | 12,960.00 | 13,270.00 | 12,960.00 | 13,260.00 | - | 3.76% | 97,475 |
| Jun 23, 2025 | 13,190.00 | 13,190.00 | 12,750.00 | 12,780.00 | - | -3.33% | 102,533 |
| Jun 20, 2025 | 13,000.00 | 13,440.00 | 12,940.00 | 13,220.00 | - | 1.69% | 96,673 |