PHILENERGY CO., LTD. 378340
KRX · South Korea · Producer Manufacturing
KRW 12,850.00+390.00 (+3.13%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 12,460.00 | +1.22% | KRW 12,400.00 | KRW 12,640.00 | KRW 12,230.00 | 40.01K |
| 2026-09-30 | KRW 12,310.00 | +2.93% | KRW 12,380.00 | KRW 12,500.00 | KRW 12,110.00 | 50.64K |
| 2026-09-29 | KRW 11,960.00 | +0.08% | KRW 11,840.00 | KRW 12,240.00 | KRW 11,660.00 | 19.46K |
| 2026-09-28 | KRW 11,950.00 | +1.96% | KRW 11,760.00 | KRW 12,450.00 | KRW 11,760.00 | 47.17K |
| 2026-09-23 | KRW 11,720.00 | -2.50% | KRW 12,020.00 | KRW 12,040.00 | KRW 11,650.00 | 22.61K |
| 2026-09-22 | KRW 12,020.00 | -2.28% | KRW 12,300.00 | KRW 12,410.00 | KRW 11,900.00 | 35.61K |
| 2026-09-21 | KRW 12,300.00 | +0.74% | KRW 12,250.00 | KRW 12,330.00 | KRW 11,950.00 | 25.73K |
| 2026-09-18 | KRW 12,210.00 | +4.09% | KRW 11,830.00 | KRW 12,330.00 | KRW 11,830.00 | 61.20K |
| 2026-09-17 | KRW 11,730.00 | 0.00% | KRW 11,620.00 | KRW 12,110.00 | KRW 11,620.00 | 35.82K |
| 2026-09-16 | KRW 11,730.00 | +2.36% | KRW 11,350.00 | KRW 11,770.00 | KRW 11,310.00 | 29.21K |
| 2026-09-15 | KRW 11,460.00 | +1.60% | KRW 11,290.00 | KRW 11,590.00 | KRW 11,240.00 | 16.17K |
| 2026-09-14 | KRW 11,280.00 | -2.59% | KRW 11,700.00 | KRW 11,700.00 | KRW 11,170.00 | 23.81K |
| 2026-09-11 | KRW 11,580.00 | -3.82% | KRW 11,900.00 | KRW 11,900.00 | KRW 11,520.00 | 24.86K |
| 2026-09-10 | KRW 12,040.00 | -3.68% | KRW 12,150.00 | KRW 12,310.00 | KRW 11,880.00 | 58.64K |
| 2026-09-09 | KRW 12,500.00 | +4.60% | KRW 11,880.00 | KRW 12,560.00 | KRW 11,680.00 | 124.06K |
| 2026-09-08 | KRW 11,950.00 | -0.25% | KRW 12,100.00 | KRW 12,190.00 | KRW 11,660.00 | 48.74K |
| 2026-09-07 | KRW 11,980.00 | +3.01% | KRW 11,750.00 | KRW 12,090.00 | KRW 11,750.00 | 44.38K |
| 2026-09-04 | KRW 11,630.00 | +4.12% | KRW 11,220.00 | KRW 11,780.00 | KRW 11,220.00 | 43.87K |
| 2026-09-03 | KRW 11,170.00 | +0.54% | KRW 11,750.00 | KRW 11,790.00 | KRW 11,170.00 | 87.41K |
| 2026-09-02 | KRW 11,110.00 | -5.93% | KRW 11,290.00 | KRW 11,670.00 | KRW 11,080.00 | 70.13K |
| 2026-09-01 | KRW 11,810.00 | +5.35% | KRW 12,430.00 | KRW 12,510.00 | KRW 11,670.00 | 200.73K |
| 2026-08-31 | KRW 11,210.00 | +2.84% | KRW 11,000.00 | KRW 11,330.00 | KRW 10,800.00 | 52.86K |
| 2026-08-28 | KRW 10,900.00 | -1.09% | KRW 11,020.00 | KRW 11,070.00 | KRW 10,520.00 | 18.84K |
| 2026-08-27 | KRW 11,020.00 | +5.76% | KRW 10,490.00 | KRW 11,150.00 | KRW 10,400.00 | 65.77K |
| 2026-08-26 | KRW 10,420.00 | -0.10% | KRW 10,330.00 | KRW 10,460.00 | KRW 10,150.00 | 16.90K |
| 2026-08-25 | KRW 10,430.00 | +0.97% | KRW 10,060.00 | KRW 10,490.00 | KRW 9,860.00 | 18.11K |
| 2026-08-24 | KRW 10,330.00 | +4.55% | KRW 10,010.00 | KRW 10,450.00 | KRW 10,000.00 | 23.76K |
| 2026-08-21 | KRW 9,880.00 | -5.27% | KRW 10,190.00 | KRW 10,190.00 | KRW 9,800.00 | 26.79K |
| 2026-08-20 | KRW 10,430.00 | +2.56% | KRW 10,400.00 | KRW 10,690.00 | KRW 10,200.00 | 24.45K |
| 2026-08-19 | KRW 10,170.00 | -3.05% | KRW 10,000.00 | KRW 10,600.00 | KRW 10,000.00 | 22.87K |
| 2026-08-18 | KRW 10,490.00 | -6.42% | KRW 11,190.00 | KRW 11,290.00 | KRW 10,410.00 | 34.63K |
| 2026-08-14 | KRW 11,210.00 | +0.45% | KRW 11,200.00 | KRW 11,330.00 | KRW 10,870.00 | 27.39K |
| 2026-08-13 | KRW 11,160.00 | 0.00% | KRW 11,250.00 | KRW 11,350.00 | KRW 11,000.00 | 37.18K |
| 2026-08-12 | KRW 11,160.00 | +1.82% | KRW 10,950.00 | KRW 11,460.00 | KRW 10,810.00 | 44.97K |
| 2026-08-11 | KRW 10,960.00 | -0.54% | KRW 10,840.00 | KRW 11,400.00 | KRW 10,700.00 | 39.31K |
| 2026-08-10 | KRW 11,020.00 | +5.76% | KRW 10,360.00 | KRW 11,020.00 | KRW 10,290.00 | 54.05K |
| 2026-08-07 | KRW 10,420.00 | +4.41% | KRW 10,700.00 | KRW 10,910.00 | KRW 10,110.00 | 73.81K |
| 2026-08-06 | KRW 9,980.00 | -1.38% | KRW 9,950.00 | KRW 10,350.00 | KRW 9,750.00 | 18.14K |
| 2026-08-05 | KRW 10,120.00 | +4.12% | KRW 9,990.00 | KRW 10,240.00 | KRW 9,910.00 | 21.26K |
| 2026-08-04 | KRW 9,720.00 | +5.88% | KRW 9,210.00 | KRW 9,890.00 | KRW 9,210.00 | 24.23K |
| 2026-08-03 | KRW 9,180.00 | +3.15% | KRW 8,840.00 | KRW 9,440.00 | KRW 8,690.00 | 25.72K |
| 2026-07-31 | KRW 8,900.00 | +13.09% | KRW 8,300.00 | KRW 8,960.00 | KRW 8,170.00 | 43.03K |
| 2026-07-30 | KRW 7,870.00 | -0.76% | KRW 7,370.00 | KRW 8,400.00 | KRW 7,330.00 | 109.17K |
| 2026-07-29 | KRW 7,930.00 | -13.71% | KRW 9,200.00 | KRW 9,350.00 | KRW 7,500.00 | 114.16K |
| 2026-07-28 | KRW 9,190.00 | -8.47% | KRW 9,570.00 | KRW 10,620.00 | KRW 9,000.00 | 94.19K |
| 2026-07-27 | KRW 10,040.00 | -0.50% | KRW 10,240.00 | KRW 10,300.00 | KRW 9,950.00 | 31.32K |
| 2026-07-24 | KRW 10,090.00 | -4.36% | KRW 10,320.00 | KRW 10,470.00 | KRW 9,990.00 | 50.65K |
| 2026-07-23 | KRW 10,550.00 | +4.77% | KRW 10,060.00 | KRW 10,600.00 | KRW 10,060.00 | 66.62K |
| 2026-07-22 | KRW 10,070.00 | +1.00% | KRW 10,080.00 | KRW 10,490.00 | KRW 10,060.00 | 73.38K |
| 2026-07-21 | KRW 9,970.00 | +0.10% | KRW 9,460.00 | KRW 10,200.00 | KRW 9,460.00 | 70.91K |
| 2026-07-20 | KRW 9,960.00 | -6.83% | KRW 10,470.00 | KRW 10,470.00 | KRW 9,960.00 | 47.31K |
| 2026-07-16 | KRW 10,690.00 | -5.15% | KRW 10,960.00 | KRW 11,250.00 | KRW 10,680.00 | 38.45K |
| 2026-07-15 | KRW 11,270.00 | +3.49% | KRW 11,110.00 | KRW 11,400.00 | KRW 11,100.00 | 51.09K |
| 2026-07-14 | KRW 10,890.00 | -2.42% | KRW 10,920.00 | KRW 11,140.00 | KRW 10,400.00 | 63.39K |
| 2026-07-13 | KRW 11,160.00 | -3.63% | KRW 11,580.00 | KRW 12,170.00 | KRW 11,000.00 | 68.89K |
| 2026-07-10 | KRW 11,580.00 | +5.18% | KRW 11,110.00 | KRW 11,690.00 | KRW 11,040.00 | 58.01K |
| 2026-07-09 | KRW 11,010.00 | +3.38% | KRW 10,810.00 | KRW 11,290.00 | KRW 10,720.00 | 43.61K |
| 2026-07-08 | KRW 10,650.00 | -7.71% | KRW 11,020.00 | KRW 11,380.00 | KRW 10,650.00 | 61.25K |
| 2026-07-07 | KRW 11,540.00 | +2.12% | KRW 11,550.00 | KRW 11,850.00 | KRW 11,210.00 | 86.49K |
| 2026-07-06 | KRW 11,300.00 | -7.45% | KRW 12,040.00 | KRW 12,110.00 | KRW 11,290.00 | 62.08K |
| 2026-07-03 | KRW 12,210.00 | -7.64% | KRW 12,740.00 | KRW 12,760.00 | KRW 11,470.00 | 113.42K |
| 2026-07-02 | KRW 13,220.00 | +1.85% | KRW 14,670.00 | KRW 14,720.00 | KRW 13,050.00 | 254.77K |
| 2026-07-01 | KRW 12,980.00 | +4.17% | KRW 13,560.00 | KRW 14,690.00 | KRW 12,800.00 | 329.88K |
| 2026-06-30 | KRW 12,460.00 | +5.41% | KRW 11,830.00 | KRW 12,700.00 | KRW 11,430.00 | 59.78K |
| 2026-06-29 | KRW 11,820.00 | +13.22% | KRW 10,300.00 | KRW 11,850.00 | KRW 10,300.00 | 51.56K |
| 2026-06-26 | KRW 10,440.00 | -7.61% | KRW 11,190.00 | KRW 11,550.00 | KRW 10,290.00 | 64.96K |
| 2026-06-25 | KRW 11,300.00 | -4.40% | KRW 11,850.00 | KRW 12,200.00 | KRW 11,300.00 | 26.19K |
| 2026-06-24 | KRW 11,820.00 | +2.34% | KRW 11,440.00 | KRW 12,610.00 | KRW 11,440.00 | 48.46K |
| 2026-06-23 | KRW 11,550.00 | -7.89% | KRW 12,110.00 | KRW 12,750.00 | KRW 11,540.00 | 69.19K |
| 2026-06-22 | KRW 12,540.00 | -2.26% | KRW 12,320.00 | KRW 12,900.00 | KRW 11,950.00 | 33.26K |
| 2026-06-19 | KRW 12,830.00 | -2.58% | KRW 13,170.00 | KRW 13,490.00 | KRW 12,500.00 | 38.13K |
| 2026-06-18 | KRW 13,170.00 | -4.57% | KRW 13,810.00 | KRW 13,810.00 | KRW 13,100.00 | 38.13K |
| 2026-06-17 | KRW 13,800.00 | -0.93% | KRW 13,870.00 | KRW 14,030.00 | KRW 13,620.00 | 25.39K |
| 2026-06-16 | KRW 13,930.00 | -1.28% | KRW 14,130.00 | KRW 14,400.00 | KRW 13,790.00 | 27.24K |
| 2026-06-15 | KRW 14,110.00 | +1.36% | KRW 14,640.00 | KRW 14,640.00 | KRW 13,830.00 | 52.13K |
| 2026-06-12 | KRW 13,920.00 | +9.18% | KRW 13,400.00 | KRW 14,150.00 | KRW 13,400.00 | 58.07K |
| 2026-06-11 | KRW 12,750.00 | +3.32% | KRW 11,960.00 | KRW 12,800.00 | KRW 11,890.00 | 36.95K |
| 2026-06-10 | KRW 12,340.00 | -1.67% | KRW 12,410.00 | KRW 12,790.00 | KRW 11,980.00 | 51.15K |
| 2026-06-09 | KRW 12,550.00 | +3.04% | KRW 12,180.00 | KRW 12,730.00 | KRW 12,180.00 | 68.43K |
| 2026-06-08 | KRW 12,180.00 | -9.84% | KRW 11,830.00 | KRW 12,750.00 | KRW 11,830.00 | 87.36K |
| 2026-06-05 | KRW 13,510.00 | -7.15% | KRW 14,220.00 | KRW 14,400.00 | KRW 13,360.00 | 54.44K |
| 2026-06-04 | KRW 14,550.00 | -0.34% | KRW 14,630.00 | KRW 15,110.00 | KRW 14,470.00 | 38.02K |
| 2026-06-02 | KRW 14,600.00 | -5.38% | KRW 15,000.00 | KRW 15,200.00 | KRW 14,250.00 | 80.78K |
| 2026-06-01 | KRW 15,430.00 | -5.68% | KRW 16,010.00 | KRW 16,260.00 | KRW 15,210.00 | 108.54K |
| 2026-05-29 | KRW 16,360.00 | -3.71% | KRW 17,010.00 | KRW 17,010.00 | KRW 16,100.00 | 73.76K |
| 2026-05-28 | KRW 16,990.00 | +3.53% | KRW 17,050.00 | KRW 17,980.00 | KRW 16,050.00 | 150.88K |
| 2026-05-27 | KRW 16,410.00 | -5.96% | KRW 17,150.00 | KRW 17,450.00 | KRW 16,410.00 | 102.67K |
| 2026-05-26 | KRW 17,450.00 | +2.89% | KRW 18,200.00 | KRW 18,270.00 | KRW 17,350.00 | 137.87K |
| 2026-05-22 | KRW 16,960.00 | +6.60% | KRW 16,210.00 | KRW 17,310.00 | KRW 16,210.00 | 101.34K |
| 2026-05-21 | KRW 15,910.00 | +6.07% | KRW 15,680.00 | KRW 16,130.00 | KRW 15,650.00 | 71.26K |