Philenergy Co., Ltd. (KOSDAQ:378340)
South Korea · Delayed Price · Currency is KRW 10,040
-50 (-0.50%)
At close: Jul 27, 2026
Philenergy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 10,300.00 | 11,850.00 | 10,300.00 | 11,820.00 | 11,820.00 | 13.22% | 51,555 |
| Jun 26, 2026 | 11,190.00 | 11,550.00 | 10,290.00 | 10,440.00 | 10,440.00 | -7.61% | 64,960 |
| Jun 25, 2026 | 11,850.00 | 12,200.00 | 11,300.00 | 11,300.00 | 11,300.00 | -4.40% | 26,194 |
| Jun 24, 2026 | 11,440.00 | 12,610.00 | 11,440.00 | 11,820.00 | 11,820.00 | 2.34% | 48,457 |
| Jun 23, 2026 | 12,110.00 | 12,750.00 | 11,540.00 | 11,550.00 | 11,550.00 | -7.89% | 69,189 |
| Jun 22, 2026 | 12,320.00 | 12,900.00 | 11,950.00 | 12,540.00 | 12,540.00 | -2.26% | 33,255 |
| Jun 19, 2026 | 13,170.00 | 13,490.00 | 12,500.00 | 12,830.00 | 12,830.00 | -2.58% | 38,128 |
| Jun 18, 2026 | 13,810.00 | 13,810.00 | 13,100.00 | 13,170.00 | 13,170.00 | -4.57% | 38,131 |
| Jun 17, 2026 | 13,870.00 | 14,030.00 | 13,620.00 | 13,800.00 | 13,800.00 | -0.93% | 25,391 |
| Jun 16, 2026 | 14,130.00 | 14,400.00 | 13,790.00 | 13,930.00 | 13,930.00 | -1.28% | 27,237 |
| Jun 15, 2026 | 14,640.00 | 14,640.00 | 13,830.00 | 14,110.00 | 14,110.00 | 1.36% | 52,125 |
| Jun 12, 2026 | 13,400.00 | 14,150.00 | 13,400.00 | 13,920.00 | 13,920.00 | 9.18% | 58,074 |
| Jun 11, 2026 | 11,960.00 | 12,800.00 | 11,890.00 | 12,750.00 | 12,750.00 | 3.32% | 36,949 |
| Jun 10, 2026 | 12,410.00 | 12,790.00 | 11,980.00 | 12,340.00 | 12,340.00 | -1.67% | 51,151 |
| Jun 9, 2026 | 12,180.00 | 12,730.00 | 12,180.00 | 12,550.00 | 12,550.00 | 3.04% | 68,428 |
| Jun 8, 2026 | 11,830.00 | 12,750.00 | 11,830.00 | 12,180.00 | 12,180.00 | -9.84% | 87,363 |
| Jun 5, 2026 | 14,220.00 | 14,400.00 | 13,360.00 | 13,510.00 | 13,510.00 | -7.15% | 54,440 |
| Jun 4, 2026 | 14,630.00 | 15,110.00 | 14,470.00 | 14,550.00 | 14,550.00 | -0.34% | 38,024 |
| Jun 2, 2026 | 15,000.00 | 15,200.00 | 14,250.00 | 14,600.00 | 14,600.00 | -5.38% | 80,782 |
| Jun 1, 2026 | 16,010.00 | 16,260.00 | 15,210.00 | 15,430.00 | 15,430.00 | -5.68% | 108,542 |
| May 29, 2026 | 17,010.00 | 17,010.00 | 16,100.00 | 16,360.00 | 16,360.00 | -3.71% | 73,762 |
| May 28, 2026 | 17,050.00 | 17,980.00 | 16,050.00 | 16,990.00 | 16,990.00 | 3.53% | 150,879 |
| May 27, 2026 | 17,150.00 | 17,450.00 | 16,410.00 | 16,410.00 | 16,410.00 | -5.96% | 102,669 |
| May 26, 2026 | 18,200.00 | 18,270.00 | 17,350.00 | 17,450.00 | 17,450.00 | 2.89% | 137,867 |
| May 22, 2026 | 16,210.00 | 17,310.00 | 16,210.00 | 16,960.00 | 16,960.00 | 6.60% | 101,344 |
| 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 |