Philenergy Co., Ltd. (KOSDAQ:378340)
South Korea · Delayed Price · Currency is KRW 12,230
-630 (-4.90%)
At close: Oct 21, 2026
Philenergy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 13,060.00 | 14,000.00 | 12,200.00 | 12,230.00 | 12,230.00 | -4.90% | 452,071 |
| Oct 20, 2026 | 12,890.00 | 13,350.00 | 12,400.00 | 12,860.00 | 12,860.00 | -0.23% | 95,564 |
| Oct 19, 2026 | 11,200.00 | 12,890.00 | 10,900.00 | 12,890.00 | 12,890.00 | 11.80% | 85,608 |
| Oct 16, 2026 | 11,570.00 | 11,850.00 | 11,270.00 | 11,530.00 | 11,530.00 | -0.26% | 35,438 |
| Oct 15, 2026 | 12,100.00 | 12,240.00 | 11,200.00 | 11,560.00 | 11,560.00 | -7.45% | 62,616 |
| Oct 14, 2026 | 12,200.00 | 12,700.00 | 12,110.00 | 12,490.00 | 12,490.00 | 2.46% | 28,420 |
| Oct 13, 2026 | 11,900.00 | 12,200.00 | 11,400.00 | 12,190.00 | 12,190.00 | -0.57% | 48,504 |
| Oct 12, 2026 | 13,200.00 | 13,450.00 | 12,050.00 | 12,260.00 | 12,260.00 | -3.31% | 59,900 |
| Oct 8, 2026 | 12,880.00 | 12,990.00 | 12,490.00 | 12,680.00 | 12,680.00 | -1.25% | 67,473 |
| Oct 7, 2026 | 13,340.00 | 13,370.00 | 12,810.00 | 12,840.00 | 12,840.00 | -4.89% | 36,090 |
| Oct 6, 2026 | 12,900.00 | 13,520.00 | 12,810.00 | 13,500.00 | 13,500.00 | 5.06% | 83,391 |
| Oct 2, 2026 | 12,740.00 | 13,090.00 | 12,520.00 | 12,850.00 | 12,850.00 | 3.13% | 59,428 |
| Oct 1, 2026 | 12,400.00 | 12,640.00 | 12,230.00 | 12,460.00 | 12,460.00 | 1.22% | 36,073 |
| Sep 30, 2026 | 12,380.00 | 12,500.00 | 12,110.00 | 12,310.00 | 12,310.00 | 2.93% | 50,639 |
| Sep 29, 2026 | 11,840.00 | 12,240.00 | 11,660.00 | 11,960.00 | 11,960.00 | 0.08% | 18,127 |
| Sep 28, 2026 | 11,760.00 | 12,450.00 | 11,760.00 | 11,950.00 | 11,950.00 | 1.96% | 44,870 |
| Sep 23, 2026 | 12,020.00 | 12,040.00 | 11,650.00 | 11,720.00 | 11,720.00 | -2.50% | 21,475 |
| Sep 22, 2026 | 12,300.00 | 12,410.00 | 11,900.00 | 12,020.00 | 12,020.00 | -2.28% | 35,011 |
| Sep 21, 2026 | 12,250.00 | 12,330.00 | 11,950.00 | 12,300.00 | 12,300.00 | 0.74% | 24,877 |
| Sep 18, 2026 | 11,830.00 | 12,330.00 | 11,830.00 | 12,210.00 | 12,210.00 | 4.09% | 59,351 |
| Sep 17, 2026 | 11,620.00 | 12,110.00 | 11,620.00 | 11,730.00 | 11,730.00 | - | 34,215 |
| Sep 16, 2026 | 11,350.00 | 11,770.00 | 11,310.00 | 11,730.00 | 11,730.00 | 2.36% | 26,914 |
| Sep 15, 2026 | 11,290.00 | 11,590.00 | 11,240.00 | 11,460.00 | 11,460.00 | 1.60% | 14,640 |
| Sep 14, 2026 | 11,700.00 | 11,700.00 | 11,170.00 | 11,280.00 | 11,280.00 | -2.59% | 20,963 |
| Sep 11, 2026 | 11,900.00 | 11,900.00 | 11,520.00 | 11,580.00 | 11,580.00 | -3.82% | 24,860 |
| Sep 10, 2026 | 12,150.00 | 12,310.00 | 11,880.00 | 12,040.00 | 12,040.00 | -3.68% | 58,641 |
| 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 |