PHA Co., Ltd. 043370
KRX · South Korea · Producer Manufacturing
KRW 11,300.00-100.00 (-0.88%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 11,240.00 | -1.40% | KRW 11,450.00 | KRW 11,450.00 | KRW 11,230.00 | 16.12K |
| 2026-10-01 | KRW 11,400.00 | +1.51% | KRW 11,200.00 | KRW 11,440.00 | KRW 11,200.00 | 8.29K |
| 2026-09-30 | KRW 11,230.00 | -1.40% | KRW 11,410.00 | KRW 11,410.00 | KRW 11,210.00 | 9.67K |
| 2026-09-29 | KRW 11,390.00 | +0.80% | KRW 11,295.00 | KRW 11,400.00 | KRW 11,250.00 | 10.12K |
| 2026-09-28 | KRW 11,300.00 | +0.53% | KRW 11,110.00 | KRW 11,340.00 | KRW 11,110.00 | 20.41K |
| 2026-09-23 | KRW 11,240.00 | -0.09% | KRW 11,110.00 | KRW 11,540.00 | KRW 11,110.00 | 16.64K |
| 2026-09-22 | KRW 11,250.00 | +0.90% | KRW 11,170.00 | KRW 11,340.00 | KRW 11,010.00 | 23.99K |
| 2026-09-21 | KRW 11,150.00 | -0.62% | KRW 11,480.00 | KRW 11,480.00 | KRW 10,860.00 | 24.74K |
| 2026-09-18 | KRW 11,220.00 | +0.81% | KRW 11,150.00 | KRW 11,220.00 | KRW 11,070.00 | 10.43K |
| 2026-09-17 | KRW 11,130.00 | +1.92% | KRW 10,960.00 | KRW 11,150.00 | KRW 10,960.00 | 8.74K |
| 2026-09-16 | KRW 10,920.00 | -0.73% | KRW 10,930.00 | KRW 11,030.00 | KRW 10,810.00 | 11.65K |
| 2026-09-15 | KRW 11,000.00 | -1.52% | KRW 11,120.00 | KRW 11,190.00 | KRW 10,900.00 | 14.05K |
| 2026-09-14 | KRW 11,170.00 | -3.29% | KRW 11,450.00 | KRW 11,470.00 | KRW 11,150.00 | 12.52K |
| 2026-09-11 | KRW 11,550.00 | +1.23% | KRW 11,210.00 | KRW 11,600.00 | KRW 11,210.00 | 7.10K |
| 2026-09-10 | KRW 11,410.00 | +1.88% | KRW 11,100.00 | KRW 11,620.00 | KRW 11,070.00 | 6.97K |
| 2026-09-09 | KRW 11,200.00 | +1.54% | KRW 10,950.00 | KRW 11,220.00 | KRW 10,950.00 | 10.10K |
| 2026-09-08 | KRW 11,030.00 | -1.34% | KRW 11,150.00 | KRW 11,180.00 | KRW 11,010.00 | 16.15K |
| 2026-09-07 | KRW 11,180.00 | 0.00% | KRW 11,250.00 | KRW 11,250.00 | KRW 11,100.00 | 13.04K |
| 2026-09-04 | KRW 11,180.00 | +0.45% | KRW 11,200.00 | KRW 11,250.00 | KRW 10,920.00 | 18.35K |
| 2026-09-03 | KRW 11,130.00 | -0.27% | KRW 11,150.00 | KRW 11,160.00 | KRW 10,920.00 | 53.19K |
| 2026-09-02 | KRW 11,160.00 | +0.09% | KRW 11,130.00 | KRW 11,280.00 | KRW 10,720.00 | 11.80K |
| 2026-09-01 | KRW 11,150.00 | -1.59% | KRW 11,330.00 | KRW 11,330.00 | KRW 11,100.00 | 3.79K |
| 2026-08-31 | KRW 11,330.00 | +1.43% | KRW 11,170.00 | KRW 11,330.00 | KRW 10,940.00 | 17.34K |
| 2026-08-28 | KRW 11,170.00 | +0.54% | KRW 11,190.00 | KRW 11,240.00 | KRW 10,970.00 | 3.88K |
| 2026-08-27 | KRW 11,110.00 | 0.00% | KRW 11,120.00 | KRW 11,230.00 | KRW 10,980.00 | 17.47K |
| 2026-08-26 | KRW 11,110.00 | -1.24% | KRW 11,290.00 | KRW 11,330.00 | KRW 10,940.00 | 17.80K |
| 2026-08-25 | KRW 11,250.00 | +1.63% | KRW 10,950.00 | KRW 11,290.00 | KRW 10,910.00 | 10.08K |
| 2026-08-24 | KRW 11,070.00 | +3.07% | KRW 10,910.00 | KRW 11,070.00 | KRW 10,740.00 | 15.08K |
| 2026-08-21 | KRW 10,740.00 | -1.74% | KRW 10,940.00 | KRW 10,940.00 | KRW 10,600.00 | 15.57K |
| 2026-08-20 | KRW 10,930.00 | -0.27% | KRW 10,990.00 | KRW 11,070.00 | KRW 10,900.00 | 22.37K |
| 2026-08-19 | KRW 10,960.00 | -2.92% | KRW 11,190.00 | KRW 11,190.00 | KRW 10,840.00 | 13.45K |
| 2026-08-18 | KRW 11,290.00 | -2.25% | KRW 11,570.00 | KRW 11,590.00 | KRW 11,100.00 | 28.12K |
| 2026-08-14 | KRW 11,550.00 | +3.87% | KRW 11,250.00 | KRW 11,550.00 | KRW 11,080.00 | 9.67K |
| 2026-08-13 | KRW 11,120.00 | -0.54% | KRW 11,270.00 | KRW 11,270.00 | KRW 10,930.00 | 18.46K |
| 2026-08-12 | KRW 11,180.00 | +0.45% | KRW 11,150.00 | KRW 11,180.00 | KRW 11,050.00 | 6.19K |
| 2026-08-11 | KRW 11,130.00 | -0.54% | KRW 11,190.00 | KRW 11,270.00 | KRW 11,000.00 | 15.26K |
| 2026-08-10 | KRW 11,190.00 | +0.99% | KRW 11,080.00 | KRW 11,230.00 | KRW 10,960.00 | 13.87K |
| 2026-08-07 | KRW 11,080.00 | 0.00% | KRW 10,910.00 | KRW 11,100.00 | KRW 10,900.00 | 15.28K |
| 2026-08-06 | KRW 11,080.00 | -3.23% | KRW 11,440.00 | KRW 11,440.00 | KRW 10,950.00 | 19.45K |
| 2026-08-05 | KRW 11,450.00 | +5.63% | KRW 10,840.00 | KRW 11,450.00 | KRW 10,830.00 | 9.76K |
| 2026-08-04 | KRW 10,840.00 | -1.09% | KRW 10,970.00 | KRW 11,020.00 | KRW 10,540.00 | 27.36K |
| 2026-08-03 | KRW 10,960.00 | +2.43% | KRW 10,690.00 | KRW 11,140.00 | KRW 10,560.00 | 11.95K |
| 2026-07-31 | KRW 10,700.00 | +6.36% | KRW 10,230.00 | KRW 10,700.00 | KRW 10,200.00 | 18.53K |
| 2026-07-30 | KRW 10,060.00 | +0.50% | KRW 9,850.00 | KRW 10,200.00 | KRW 9,850.00 | 18.60K |
| 2026-07-29 | KRW 10,010.00 | -4.03% | KRW 10,440.00 | KRW 10,540.00 | KRW 9,730.00 | 37.44K |
| 2026-07-28 | KRW 10,430.00 | -1.51% | KRW 10,420.00 | KRW 10,530.00 | KRW 10,160.00 | 23.48K |
| 2026-07-27 | KRW 10,590.00 | -0.47% | KRW 10,590.00 | KRW 10,830.00 | KRW 10,560.00 | 10.95K |
| 2026-07-24 | KRW 10,640.00 | -2.21% | KRW 10,760.00 | KRW 10,890.00 | KRW 10,560.00 | 18.20K |
| 2026-07-23 | KRW 10,880.00 | +1.68% | KRW 10,700.00 | KRW 10,970.00 | KRW 10,670.00 | 13.60K |
| 2026-07-22 | KRW 10,700.00 | -0.56% | KRW 10,990.00 | KRW 11,090.00 | KRW 10,630.00 | 18.27K |
| 2026-07-21 | KRW 10,760.00 | -0.28% | KRW 10,790.00 | KRW 10,980.00 | KRW 10,560.00 | 13.94K |
| 2026-07-20 | KRW 10,790.00 | -3.92% | KRW 10,960.00 | KRW 10,970.00 | KRW 10,600.00 | 22.88K |
| 2026-07-16 | KRW 11,230.00 | +0.63% | KRW 10,900.00 | KRW 11,230.00 | KRW 10,900.00 | 8.44K |
| 2026-07-15 | KRW 11,160.00 | +1.73% | KRW 11,010.00 | KRW 11,300.00 | KRW 11,010.00 | 15.75K |
| 2026-07-14 | KRW 10,970.00 | -0.63% | KRW 11,180.00 | KRW 11,180.00 | KRW 10,750.00 | 17.25K |
| 2026-07-13 | KRW 11,040.00 | -1.78% | KRW 11,260.00 | KRW 11,500.00 | KRW 10,970.00 | 12.54K |
| 2026-07-10 | KRW 11,240.00 | +3.12% | KRW 10,930.00 | KRW 11,390.00 | KRW 10,930.00 | 39.44K |
| 2026-07-09 | KRW 10,900.00 | -4.80% | KRW 11,400.00 | KRW 11,400.00 | KRW 10,730.00 | 26.62K |
| 2026-07-08 | KRW 11,450.00 | 0.00% | KRW 11,490.00 | KRW 11,490.00 | KRW 11,100.00 | 22.91K |
| 2026-07-07 | KRW 11,450.00 | -0.35% | KRW 11,570.00 | KRW 11,970.00 | KRW 11,050.00 | 26.71K |
| 2026-07-06 | KRW 11,490.00 | -2.05% | KRW 11,730.00 | KRW 11,740.00 | KRW 11,410.00 | 14.06K |
| 2026-07-03 | KRW 11,730.00 | +3.81% | KRW 11,220.00 | KRW 11,730.00 | KRW 11,000.00 | 6.89K |
| 2026-07-02 | KRW 11,300.00 | -4.24% | KRW 11,790.00 | KRW 11,790.00 | KRW 11,230.00 | 14.12K |
| 2026-07-01 | KRW 11,800.00 | +3.69% | KRW 11,390.00 | KRW 11,950.00 | KRW 11,390.00 | 14.71K |
| 2026-06-30 | KRW 11,380.00 | -0.61% | KRW 11,450.00 | KRW 11,650.00 | KRW 11,270.00 | 14.38K |
| 2026-06-29 | KRW 11,450.00 | +7.31% | KRW 10,650.00 | KRW 11,450.00 | KRW 10,590.00 | 10.92K |
| 2026-06-26 | KRW 10,670.00 | -4.99% | KRW 11,230.00 | KRW 11,230.00 | KRW 10,420.00 | 44.66K |
| 2026-06-25 | KRW 11,230.00 | -1.49% | KRW 11,600.00 | KRW 11,630.00 | KRW 10,870.00 | 60.65K |
| 2026-06-24 | KRW 11,400.00 | -1.04% | KRW 11,500.00 | KRW 11,570.00 | KRW 11,220.00 | 28.25K |
| 2026-06-23 | KRW 11,520.00 | -4.32% | KRW 12,050.00 | KRW 12,090.00 | KRW 11,490.00 | 45.32K |
| 2026-06-22 | KRW 12,040.00 | -2.27% | KRW 12,100.00 | KRW 12,340.00 | KRW 12,030.00 | 28.62K |
| 2026-06-19 | KRW 12,320.00 | -1.36% | KRW 12,420.00 | KRW 12,450.00 | KRW 11,920.00 | 30.62K |
| 2026-06-18 | KRW 12,490.00 | -4.36% | KRW 13,020.00 | KRW 13,020.00 | KRW 12,290.00 | 29.01K |
| 2026-06-17 | KRW 13,060.00 | -2.90% | KRW 13,160.00 | KRW 13,380.00 | KRW 12,830.00 | 24.47K |
| 2026-06-16 | KRW 13,450.00 | +4.26% | KRW 12,990.00 | KRW 13,600.00 | KRW 12,870.00 | 58.45K |
| 2026-06-15 | KRW 12,900.00 | +3.28% | KRW 12,800.00 | KRW 12,980.00 | KRW 12,620.00 | 20.65K |
| 2026-06-12 | KRW 12,490.00 | +5.31% | KRW 12,010.00 | KRW 12,600.00 | KRW 12,010.00 | 38.91K |
| 2026-06-11 | KRW 11,860.00 | -1.33% | KRW 11,880.00 | KRW 11,880.00 | KRW 11,290.00 | 58.14K |
| 2026-06-10 | KRW 12,020.00 | -0.83% | KRW 12,170.00 | KRW 12,170.00 | KRW 11,720.00 | 23.94K |
| 2026-06-09 | KRW 12,120.00 | +3.41% | KRW 11,660.00 | KRW 12,200.00 | KRW 11,660.00 | 6.98K |
| 2026-06-08 | KRW 11,720.00 | -5.41% | KRW 12,000.00 | KRW 12,100.00 | KRW 11,620.00 | 48.62K |
| 2026-06-05 | KRW 12,390.00 | +1.39% | KRW 12,110.00 | KRW 12,450.00 | KRW 11,820.00 | 48.40K |
| 2026-06-04 | KRW 12,220.00 | -1.13% | KRW 12,010.00 | KRW 12,380.00 | KRW 12,010.00 | 35.19K |
| 2026-06-02 | KRW 12,360.00 | -1.20% | KRW 12,460.00 | KRW 12,500.00 | KRW 11,850.00 | 46.64K |
| 2026-06-01 | KRW 12,510.00 | -0.32% | KRW 12,670.00 | KRW 12,750.00 | KRW 12,330.00 | 79.27K |
| 2026-05-29 | KRW 12,550.00 | -2.03% | KRW 12,890.00 | KRW 12,930.00 | KRW 12,510.00 | 43.98K |
| 2026-05-28 | KRW 12,810.00 | -2.06% | KRW 13,080.00 | KRW 13,100.00 | KRW 12,570.00 | 42.86K |
| 2026-05-27 | KRW 13,080.00 | -2.39% | KRW 13,390.00 | KRW 13,540.00 | KRW 12,630.00 | 64.36K |
| 2026-05-26 | KRW 13,400.00 | +0.22% | KRW 13,500.00 | KRW 13,500.00 | KRW 13,180.00 | 78.27K |
| 2026-05-22 | KRW 13,370.00 | +3.64% | KRW 13,040.00 | KRW 13,400.00 | KRW 12,330.00 | 46.79K |