Philenergy Co., Ltd. (KOSDAQ:378340)
South Korea · Delayed Price · Currency is KRW 12,500
+550 (4.60%)
At close: Sep 9, 2026
Philenergy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 11,880.00 | 12,560.00 | 11,680.00 | 12,500.00 | 12,500.00 | 4.60% | 124,059 |
| Sep 8, 2026 | 12,100.00 | 12,190.00 | 11,660.00 | 11,950.00 | 11,950.00 | -0.25% | 48,738 |
| Sep 7, 2026 | 11,750.00 | 12,090.00 | 11,750.00 | 11,980.00 | 11,980.00 | 3.01% | 44,382 |
| Sep 4, 2026 | 11,220.00 | 11,780.00 | 11,220.00 | 11,630.00 | 11,630.00 | 4.12% | 43,870 |
| Sep 3, 2026 | 11,750.00 | 11,790.00 | 11,170.00 | 11,170.00 | 11,170.00 | 0.54% | 87,412 |
| Sep 2, 2026 | 11,290.00 | 11,670.00 | 11,080.00 | 11,110.00 | 11,110.00 | -5.93% | 70,131 |
| Sep 1, 2026 | 12,430.00 | 12,510.00 | 11,670.00 | 11,810.00 | 11,810.00 | 5.35% | 200,729 |
| Aug 31, 2026 | 11,000.00 | 11,330.00 | 10,800.00 | 11,210.00 | 11,210.00 | 2.84% | 52,854 |
| Aug 28, 2026 | 11,020.00 | 11,070.00 | 10,520.00 | 10,900.00 | 10,900.00 | -1.09% | 18,841 |
| Aug 27, 2026 | 10,490.00 | 11,150.00 | 10,400.00 | 11,020.00 | 11,020.00 | 5.76% | 65,765 |
| Aug 26, 2026 | 10,330.00 | 10,460.00 | 10,150.00 | 10,420.00 | 10,420.00 | -0.10% | 16,901 |
| Aug 25, 2026 | 10,060.00 | 10,490.00 | 9,860.00 | 10,430.00 | 10,430.00 | 0.97% | 18,101 |
| Aug 24, 2026 | 10,010.00 | 10,450.00 | 10,000.00 | 10,330.00 | 10,330.00 | 4.55% | 23,755 |
| Aug 21, 2026 | 10,190.00 | 10,190.00 | 9,800.00 | 9,880.00 | 9,880.00 | -5.27% | 26,782 |
| Aug 20, 2026 | 10,400.00 | 10,690.00 | 10,200.00 | 10,430.00 | 10,430.00 | 2.56% | 24,448 |
| Aug 19, 2026 | 10,000.00 | 10,600.00 | 10,000.00 | 10,170.00 | 10,170.00 | -3.05% | 22,871 |
| Aug 18, 2026 | 11,190.00 | 11,290.00 | 10,410.00 | 10,490.00 | 10,490.00 | -6.42% | 34,629 |
| Aug 14, 2026 | 11,200.00 | 11,330.00 | 10,870.00 | 11,210.00 | 11,210.00 | 0.45% | 27,387 |
| Aug 13, 2026 | 11,250.00 | 11,350.00 | 11,000.00 | 11,160.00 | 11,160.00 | - | 37,180 |
| Aug 12, 2026 | 10,950.00 | 11,460.00 | 10,810.00 | 11,160.00 | 11,160.00 | 1.82% | 44,974 |
| Aug 11, 2026 | 10,840.00 | 11,400.00 | 10,700.00 | 10,960.00 | 10,960.00 | -0.54% | 39,309 |
| Aug 10, 2026 | 10,360.00 | 11,020.00 | 10,290.00 | 11,020.00 | 11,020.00 | 5.76% | 54,052 |
| Aug 7, 2026 | 10,700.00 | 10,910.00 | 10,110.00 | 10,420.00 | 10,420.00 | 4.41% | 73,806 |
| Aug 6, 2026 | 9,950.00 | 10,350.00 | 9,750.00 | 9,980.00 | 9,980.00 | -1.38% | 18,142 |
| Aug 5, 2026 | 9,990.00 | 10,240.00 | 9,910.00 | 10,120.00 | 10,120.00 | 4.12% | 21,260 |
| Aug 4, 2026 | 9,210.00 | 9,890.00 | 9,210.00 | 9,720.00 | 9,720.00 | 5.88% | 24,228 |
| Aug 3, 2026 | 8,840.00 | 9,440.00 | 8,690.00 | 9,180.00 | 9,180.00 | 3.15% | 25,719 |
| Jul 31, 2026 | 8,300.00 | 8,960.00 | 8,170.00 | 8,900.00 | 8,900.00 | 13.09% | 43,032 |
| Jul 30, 2026 | 7,370.00 | 8,400.00 | 7,330.00 | 7,870.00 | 7,870.00 | -0.76% | 109,165 |
| Jul 29, 2026 | 9,200.00 | 9,350.00 | 7,500.00 | 7,930.00 | 7,930.00 | -13.71% | 114,161 |
| Jul 28, 2026 | 9,570.00 | 10,620.00 | 9,000.00 | 9,190.00 | 9,190.00 | -8.47% | 94,185 |
| Jul 27, 2026 | 10,240.00 | 10,300.00 | 9,950.00 | 10,040.00 | 10,040.00 | -0.50% | 31,323 |
| Jul 24, 2026 | 10,320.00 | 10,470.00 | 9,990.00 | 10,090.00 | 10,090.00 | -4.36% | 50,651 |
| Jul 23, 2026 | 10,060.00 | 10,600.00 | 10,060.00 | 10,550.00 | 10,550.00 | 4.77% | 66,622 |
| Jul 22, 2026 | 10,080.00 | 10,490.00 | 10,060.00 | 10,070.00 | 10,070.00 | 1.00% | 73,377 |
| Jul 21, 2026 | 9,460.00 | 10,200.00 | 9,460.00 | 9,970.00 | 9,970.00 | 0.10% | 70,914 |
| Jul 20, 2026 | 10,470.00 | 10,470.00 | 9,960.00 | 9,960.00 | 9,960.00 | -6.83% | 47,309 |
| Jul 16, 2026 | 10,960.00 | 11,250.00 | 10,680.00 | 10,690.00 | 10,690.00 | -5.15% | 38,445 |
| Jul 15, 2026 | 11,110.00 | 11,400.00 | 11,100.00 | 11,270.00 | 11,270.00 | 3.49% | 51,085 |
| Jul 14, 2026 | 10,920.00 | 11,140.00 | 10,400.00 | 10,890.00 | 10,890.00 | -2.42% | 51,578 |
| Jul 13, 2026 | 11,580.00 | 12,170.00 | 11,000.00 | 11,160.00 | 11,160.00 | -3.63% | 68,891 |
| Jul 10, 2026 | 11,110.00 | 11,690.00 | 11,040.00 | 11,580.00 | 11,580.00 | 5.18% | 58,008 |
| Jul 9, 2026 | 10,810.00 | 11,290.00 | 10,720.00 | 11,010.00 | 11,010.00 | 3.38% | 43,606 |
| Jul 8, 2026 | 11,020.00 | 11,380.00 | 10,650.00 | 10,650.00 | 10,650.00 | -7.71% | 61,250 |
| Jul 7, 2026 | 11,550.00 | 11,850.00 | 11,210.00 | 11,540.00 | 11,540.00 | 2.12% | 86,487 |
| Jul 6, 2026 | 12,040.00 | 12,110.00 | 11,290.00 | 11,300.00 | 11,300.00 | -7.45% | 62,082 |
| Jul 3, 2026 | 12,740.00 | 12,760.00 | 11,470.00 | 12,210.00 | 12,210.00 | -7.64% | 113,416 |
| Jul 2, 2026 | 14,670.00 | 14,720.00 | 13,050.00 | 13,220.00 | 13,220.00 | 1.85% | 254,770 |
| Jul 1, 2026 | 13,560.00 | 14,690.00 | 12,800.00 | 12,980.00 | 12,980.00 | 4.17% | 329,877 |
| Jun 30, 2026 | 11,830.00 | 12,700.00 | 11,430.00 | 12,460.00 | 12,460.00 | 5.41% | 59,780 |