Philenergy Co., Ltd. (KOSDAQ:378340)
South Korea · Delayed Price · Currency is KRW 9,600.00
+440.00 (4.80%)
At close: Nov 11, 2026
Philenergy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 9,160.00 | 9,720.00 | 9,150.00 | 9,600.00 | 9,600.00 | 4.80% | 17,817 |
| Nov 10, 2026 | 8,960.00 | 9,290.00 | 8,800.00 | 9,160.00 | 9,160.00 | 4.93% | 23,923 |
| Nov 9, 2026 | 8,750.00 | 9,050.00 | 8,730.00 | 8,730.00 | 8,730.00 | -2.78% | 28,096 |
| Nov 6, 2026 | 8,720.00 | 9,450.00 | 8,660.00 | 8,980.00 | 8,980.00 | -6.85% | 44,238 |
| Nov 5, 2026 | 10,510.00 | 10,530.00 | 9,550.00 | 9,640.00 | 9,640.00 | -8.02% | 45,520 |
| Nov 4, 2026 | 9,880.00 | 10,480.00 | 9,370.00 | 10,480.00 | 10,480.00 | 8.04% | 50,168 |
| Nov 3, 2026 | 10,390.00 | 10,390.00 | 9,690.00 | 9,700.00 | 9,700.00 | -6.19% | 24,454 |
| Nov 2, 2026 | 9,700.00 | 10,370.00 | 9,700.00 | 10,340.00 | 10,340.00 | 3.71% | 18,389 |
| Oct 30, 2026 | 10,120.00 | 10,800.00 | 9,910.00 | 9,970.00 | 9,970.00 | -3.58% | 39,357 |
| Oct 29, 2026 | 10,840.00 | 10,930.00 | 10,250.00 | 10,340.00 | 10,340.00 | -4.88% | 64,116 |
| Oct 28, 2026 | 11,200.00 | 11,200.00 | 10,550.00 | 10,870.00 | 10,870.00 | 3.82% | 27,745 |
| Oct 27, 2026 | 10,220.00 | 10,660.00 | 10,220.00 | 10,470.00 | 10,470.00 | 2.95% | 42,531 |
| Oct 26, 2026 | 10,510.00 | 10,550.00 | 10,140.00 | 10,170.00 | 10,170.00 | -3.60% | 33,785 |
| Oct 23, 2026 | 11,180.00 | 11,180.00 | 10,400.00 | 10,550.00 | 10,550.00 | -6.06% | 39,205 |
| Oct 22, 2026 | 12,220.00 | 12,360.00 | 11,150.00 | 11,230.00 | 11,230.00 | -8.18% | 92,529 |
| 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 |