Philenergy Co., Ltd. (KOSDAQ:378340)
South Korea · Delayed Price · Currency is KRW 15,000
-710 (-4.52%)
At close: May 20, 2026
Philenergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 15,680.00 | 16,130.00 | 15,650.00 | 15,910.00 | 15,910.00 | 6.07% | 71,263 |
| May 20, 2026 | 15,660.00 | 15,800.00 | 14,600.00 | 15,000.00 | 15,000.00 | -4.52% | 97,938 |
| May 19, 2026 | 16,520.00 | 16,940.00 | 15,110.00 | 15,710.00 | 15,710.00 | -4.44% | 123,567 |
| May 18, 2026 | 16,400.00 | 16,970.00 | 15,610.00 | 16,440.00 | 16,440.00 | -4.42% | 107,670 |
| May 15, 2026 | 18,570.00 | 18,730.00 | 16,800.00 | 17,200.00 | 17,200.00 | -8.80% | 175,318 |
| May 14, 2026 | 20,000.00 | 20,050.00 | 18,430.00 | 18,860.00 | 18,860.00 | 6.49% | 224,285 |
| May 13, 2026 | 17,340.00 | 18,260.00 | 17,090.00 | 17,710.00 | 17,710.00 | -0.23% | 138,985 |
| May 12, 2026 | 19,350.00 | 19,500.00 | 17,400.00 | 17,750.00 | 17,750.00 | -7.60% | 290,897 |
| May 11, 2026 | 20,200.00 | 20,350.00 | 19,020.00 | 19,210.00 | 19,210.00 | -3.71% | 205,018 |
| May 8, 2026 | 20,400.00 | 20,400.00 | 19,750.00 | 19,950.00 | 19,950.00 | -1.48% | 139,681 |
| May 7, 2026 | 21,250.00 | 21,250.00 | 20,150.00 | 20,250.00 | 20,250.00 | -6.47% | 237,531 |
| May 6, 2026 | 20,900.00 | 21,900.00 | 19,800.00 | 21,650.00 | 21,650.00 | 6.65% | 658,298 |
| May 4, 2026 | 20,650.00 | 20,950.00 | 20,200.00 | 20,300.00 | 20,300.00 | 1.65% | 262,980 |
| Apr 30, 2026 | 20,550.00 | 20,650.00 | 19,710.00 | 19,970.00 | 19,970.00 | -0.65% | 273,524 |
| Apr 29, 2026 | 20,300.00 | 20,550.00 | 20,000.00 | 20,100.00 | 20,100.00 | -2.43% | 171,330 |
| Apr 28, 2026 | 21,350.00 | 21,550.00 | 20,500.00 | 20,600.00 | 20,600.00 | -3.51% | 284,079 |
| Apr 27, 2026 | 21,400.00 | 21,500.00 | 20,400.00 | 21,350.00 | 21,350.00 | 1.18% | 301,373 |
| Apr 24, 2026 | 21,550.00 | 21,850.00 | 20,600.00 | 21,100.00 | 21,100.00 | 2.18% | 417,405 |
| Apr 23, 2026 | 21,150.00 | 21,500.00 | 19,910.00 | 20,650.00 | 20,650.00 | -5.49% | 581,527 |
| Apr 22, 2026 | 22,550.00 | 22,850.00 | 20,550.00 | 21,850.00 | 21,850.00 | 10.63% | 1,717,023 |
| Apr 21, 2026 | 19,000.00 | 20,000.00 | 18,100.00 | 19,750.00 | 19,750.00 | 19.48% | 3,038,938 |
| Apr 20, 2026 | 16,050.00 | 16,700.00 | 15,610.00 | 16,530.00 | 16,530.00 | 4.03% | 313,400 |
| Apr 17, 2026 | 15,920.00 | 16,150.00 | 15,600.00 | 15,890.00 | 15,890.00 | 1.34% | 141,311 |
| Apr 16, 2026 | 15,790.00 | 15,790.00 | 15,500.00 | 15,680.00 | 15,680.00 | 0.38% | 73,342 |
| Apr 15, 2026 | 15,480.00 | 15,730.00 | 15,230.00 | 15,620.00 | 15,620.00 | 2.90% | 105,203 |
| Apr 14, 2026 | 15,310.00 | 15,380.00 | 15,110.00 | 15,180.00 | 15,180.00 | 0.13% | 52,876 |
| Apr 13, 2026 | 15,060.00 | 15,430.00 | 14,830.00 | 15,160.00 | 15,160.00 | -0.33% | 50,105 |
| Apr 10, 2026 | 15,280.00 | 15,380.00 | 15,060.00 | 15,210.00 | 15,210.00 | 0.66% | 41,812 |
| Apr 9, 2026 | 15,620.00 | 15,620.00 | 15,090.00 | 15,110.00 | 15,110.00 | -3.27% | 70,637 |
| Apr 8, 2026 | 15,400.00 | 15,620.00 | 15,130.00 | 15,620.00 | 15,620.00 | 4.27% | 97,442 |
| Apr 7, 2026 | 15,300.00 | 15,550.00 | 14,760.00 | 14,980.00 | 14,980.00 | -1.77% | 95,907 |
| Apr 6, 2026 | 14,960.00 | 15,590.00 | 14,910.00 | 15,250.00 | 15,250.00 | 2.69% | 98,433 |
| Apr 3, 2026 | 15,100.00 | 15,230.00 | 14,440.00 | 14,850.00 | 14,850.00 | 0.88% | 65,330 |
| Apr 2, 2026 | 15,320.00 | 15,640.00 | 14,570.00 | 14,720.00 | 14,720.00 | -3.79% | 132,698 |
| Apr 1, 2026 | 15,140.00 | 15,300.00 | 14,950.00 | 15,300.00 | 15,300.00 | 4.58% | 88,074 |
| Mar 31, 2026 | 15,330.00 | 15,560.00 | 14,500.00 | 14,630.00 | 14,630.00 | 1.46% | 335,746 |
| Mar 30, 2026 | 13,920.00 | 14,650.00 | 13,850.00 | 14,420.00 | 14,420.00 | -0.55% | 37,607 |
| Mar 27, 2026 | 14,200.00 | 14,880.00 | 13,150.00 | 14,500.00 | 14,500.00 | - | 73,710 |
| Mar 26, 2026 | 14,750.00 | 15,050.00 | 14,430.00 | 14,500.00 | 14,500.00 | -1.36% | 86,300 |
| Mar 25, 2026 | 14,240.00 | 14,740.00 | 14,050.00 | 14,700.00 | 14,700.00 | 5.53% | 74,440 |
| Mar 24, 2026 | 13,830.00 | 14,010.00 | 13,510.00 | 13,930.00 | 13,930.00 | 4.03% | 49,828 |
| Mar 23, 2026 | 14,000.00 | 14,050.00 | 13,160.00 | 13,390.00 | 13,390.00 | -6.30% | 57,864 |
| 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 |