Philenergy Co., Ltd. (KOSDAQ:378340)
South Korea flag South Korea · Delayed Price · Currency is KRW
13,720
-180 (-1.29%)
At close: Aug 7, 2025, 3:30 PM KST

Philenergy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202513,910.0013,980.0013,670.0013,720.00--1.29%62,022
Aug 6, 202513,600.0014,150.0013,500.0013,900.00-1.24%189,159
Aug 5, 202513,060.0014,000.0013,050.0013,730.00-6.68%311,760
Aug 4, 202512,920.0013,020.0012,750.0012,870.00--0.39%48,296
Aug 1, 202513,460.0013,500.0012,870.0012,920.00--5.49%119,533
Jul 31, 202514,000.0014,140.0013,510.0013,670.00--1.87%126,451
Jul 30, 202513,200.0014,200.0013,200.0013,930.00-5.53%361,144
Jul 29, 202513,200.0013,360.0013,010.0013,200.00--1.35%65,563
Jul 28, 202513,120.0013,920.0013,110.0013,380.00-2.69%266,492
Jul 25, 202513,200.0013,440.0012,890.0013,030.00--0.91%74,311
Jul 24, 202512,600.0014,350.0012,600.0013,150.00-3.22%628,077
Jul 23, 202512,940.0013,000.0012,610.0012,740.00--0.47%44,347
Jul 22, 202513,200.0013,200.0012,760.0012,800.00--2.36%51,951
Jul 21, 202512,910.0013,190.0012,850.0013,110.00-1.55%82,945
Jul 18, 202512,530.0012,910.0012,520.0012,910.00-3.53%87,805
Jul 17, 202512,670.0012,730.0012,400.0012,470.00--1.27%50,635
Jul 16, 202512,760.0012,800.0012,590.0012,630.00--1.02%53,269
Jul 15, 202512,780.0012,810.0012,690.0012,760.00--0.31%33,086
Jul 14, 202513,090.0013,090.0012,760.0012,800.00-0.23%29,662
Jul 11, 202512,730.0012,870.0012,660.0012,770.00-1.35%41,497
Jul 10, 202512,570.0012,750.0012,560.0012,600.00--0.16%33,607
Jul 9, 202512,700.0012,780.0012,610.0012,620.00--0.55%25,787
Jul 8, 202512,610.0012,790.0012,610.0012,690.00--0.47%29,939
Jul 7, 202512,970.0013,010.0012,720.0012,750.00--1.16%34,750
Jul 4, 202513,110.0013,130.0012,880.0012,900.00--1.75%36,686
Jul 3, 202512,850.0013,170.0012,850.0013,130.00-2.58%58,833
Jul 2, 202512,950.0012,950.0012,690.0012,800.00--0.70%43,091
Jul 1, 202512,840.0013,090.0012,840.0012,890.00--35,910
Jun 30, 202513,020.0013,110.0012,850.0012,890.00--0.92%71,395
Jun 27, 202513,700.0013,740.0012,940.0013,010.00--3.99%122,129
Jun 26, 202513,480.0013,840.0013,300.0013,550.00-1.88%252,138
Jun 25, 202513,370.0013,410.0013,050.0013,300.00-0.30%65,561
Jun 24, 202512,960.0013,270.0012,960.0013,260.00-3.76%97,475
Jun 23, 202513,190.0013,190.0012,750.0012,780.00--3.33%102,533
Jun 20, 202513,000.0013,440.0012,940.0013,220.00-1.69%96,673
Jun 19, 202513,150.0013,180.0012,960.0013,000.00--0.99%43,800
Jun 18, 202513,010.0013,220.0012,990.0013,130.00-0.92%42,300
Jun 17, 202513,040.0013,310.0012,900.0013,010.00-0.15%72,684
Jun 16, 202513,010.0013,080.0012,810.0012,990.00--0.76%51,326
Jun 13, 202513,700.0013,830.0013,010.0013,090.00--4.45%131,579
Jun 12, 202513,460.0013,930.0013,330.0013,700.00-1.93%82,401
Jun 11, 202513,390.0013,540.0013,340.0013,440.00-1.05%45,624
Jun 10, 202513,360.0013,460.0013,270.0013,300.00--0.15%47,173
Jun 9, 202513,540.0013,550.0013,220.0013,320.00--1.04%59,833
Jun 5, 202513,500.0013,650.0013,370.0013,460.00-0.45%56,428
Jun 4, 202513,420.0013,570.0013,380.0013,400.00-1.21%34,025
Jun 2, 202513,650.0013,750.0013,000.0013,240.00--0.15%60,736
May 30, 202513,520.0013,520.0013,150.0013,260.00--1.41%35,368
May 29, 202513,550.0013,570.0013,310.0013,450.00--0.74%51,455
May 28, 202513,000.0013,660.0013,000.0013,550.00-5.61%145,754