PHA Co., Ltd. (KOSDAQ:043370)
South Korea
· Delayed Price · Currency is KRW 12,110
+500 (4.31%)
At close: Dec 5, 2025
PHA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,610.00 | 12,120.00 | 11,450.00 | 12,110.00 | 12,110.00 | 4.31% | 82,397 |
| Dec 4, 2025 | 11,380.00 | 11,880.00 | 11,270.00 | 11,610.00 | 11,610.00 | 2.02% | 53,578 |
| Dec 3, 2025 | 11,190.00 | 11,410.00 | 11,090.00 | 11,380.00 | 11,380.00 | 1.70% | 23,015 |
| Dec 2, 2025 | 11,070.00 | 11,190.00 | 10,870.00 | 11,190.00 | 11,190.00 | 1.73% | 10,614 |
| Dec 1, 2025 | 11,300.00 | 11,300.00 | 10,880.00 | 11,000.00 | 11,000.00 | -1.96% | 20,387 |
| Nov 28, 2025 | 11,100.00 | 11,410.00 | 11,030.00 | 11,220.00 | 11,220.00 | 0.99% | 27,363 |
| Nov 27, 2025 | 10,990.00 | 11,120.00 | 10,930.00 | 11,110.00 | 11,110.00 | 1.65% | 19,349 |
| Nov 26, 2025 | 10,830.00 | 10,930.00 | 10,800.00 | 10,930.00 | 10,930.00 | 0.55% | 49,541 |
| Nov 25, 2025 | 10,890.00 | 10,890.00 | 10,730.00 | 10,870.00 | 10,870.00 | 1.59% | 8,849 |
| Nov 24, 2025 | 10,780.00 | 10,850.00 | 10,700.00 | 10,700.00 | 10,700.00 | -0.74% | 10,327 |
| Nov 21, 2025 | 10,940.00 | 10,940.00 | 10,590.00 | 10,780.00 | 10,780.00 | -1.73% | 16,304 |
| Nov 20, 2025 | 11,000.00 | 11,090.00 | 10,870.00 | 10,970.00 | 10,970.00 | -0.54% | 22,053 |
| Nov 19, 2025 | 11,030.00 | 11,180.00 | 10,320.00 | 11,030.00 | 11,030.00 | - | 23,915 |
| Nov 18, 2025 | 11,260.00 | 11,380.00 | 11,010.00 | 11,030.00 | 11,030.00 | -2.22% | 36,188 |
| Nov 17, 2025 | 11,480.00 | 11,480.00 | 11,110.00 | 11,280.00 | 11,280.00 | -0.88% | 25,827 |
| Nov 14, 2025 | 11,450.00 | 11,550.00 | 11,270.00 | 11,380.00 | 11,380.00 | -1.22% | 26,099 |
| Nov 13, 2025 | 11,500.00 | 11,560.00 | 11,390.00 | 11,520.00 | 11,520.00 | 0.17% | 27,209 |
| Nov 12, 2025 | 11,460.00 | 11,690.00 | 11,300.00 | 11,500.00 | 11,500.00 | 0.44% | 22,038 |
| Nov 11, 2025 | 11,300.00 | 11,480.00 | 11,300.00 | 11,450.00 | 11,450.00 | 0.26% | 50,047 |
| Nov 10, 2025 | 10,940.00 | 11,420.00 | 10,900.00 | 11,420.00 | 11,420.00 | 4.29% | 29,981 |
| Nov 7, 2025 | 11,190.00 | 11,190.00 | 10,900.00 | 10,950.00 | 10,950.00 | -2.23% | 18,012 |
| Nov 6, 2025 | 11,000.00 | 11,210.00 | 10,910.00 | 11,200.00 | 11,200.00 | 2.28% | 25,985 |
| Nov 5, 2025 | 11,170.00 | 11,170.00 | 10,790.00 | 10,950.00 | 10,950.00 | -1.97% | 45,266 |
| Nov 4, 2025 | 11,340.00 | 11,350.00 | 11,070.00 | 11,170.00 | 11,170.00 | -1.50% | 36,353 |
| Nov 3, 2025 | 11,700.00 | 11,780.00 | 11,340.00 | 11,340.00 | 11,340.00 | -2.83% | 41,755 |
| Oct 31, 2025 | 11,520.00 | 11,700.00 | 11,440.00 | 11,670.00 | 11,670.00 | 1.30% | 32,449 |
| Oct 30, 2025 | 11,780.00 | 12,000.00 | 11,270.00 | 11,520.00 | 11,520.00 | 1.32% | 62,092 |
| Oct 29, 2025 | 11,380.00 | 11,400.00 | 11,210.00 | 11,370.00 | 11,370.00 | -0.09% | 17,535 |
| Oct 28, 2025 | 11,410.00 | 11,430.00 | 11,180.00 | 11,380.00 | 11,380.00 | -0.26% | 19,983 |
| Oct 27, 2025 | 11,520.00 | 11,540.00 | 11,280.00 | 11,410.00 | 11,410.00 | -0.26% | 25,132 |
| Oct 24, 2025 | 11,430.00 | 11,470.00 | 11,310.00 | 11,440.00 | 11,440.00 | 0.88% | 18,465 |
| Oct 23, 2025 | 11,620.00 | 11,620.00 | 11,240.00 | 11,340.00 | 11,340.00 | -2.49% | 53,848 |
| Oct 22, 2025 | 11,420.00 | 11,690.00 | 11,290.00 | 11,630.00 | 11,630.00 | 2.02% | 36,208 |
| Oct 21, 2025 | 11,290.00 | 11,490.00 | 11,200.00 | 11,400.00 | 11,400.00 | 1.97% | 52,928 |
| Oct 20, 2025 | 11,060.00 | 11,220.00 | 10,880.00 | 11,180.00 | 11,180.00 | 1.82% | 21,954 |
| Oct 17, 2025 | 11,110.00 | 11,240.00 | 10,950.00 | 10,980.00 | 10,980.00 | -1.26% | 39,638 |
| Oct 16, 2025 | 11,120.00 | 11,480.00 | 11,080.00 | 11,120.00 | 11,120.00 | 1.55% | 59,243 |
| Oct 15, 2025 | 10,790.00 | 11,070.00 | 10,790.00 | 10,950.00 | 10,950.00 | 1.86% | 24,513 |
| Oct 14, 2025 | 10,660.00 | 10,890.00 | 10,640.00 | 10,750.00 | 10,750.00 | 0.84% | 15,870 |
| Oct 13, 2025 | 10,770.00 | 10,790.00 | 10,610.00 | 10,660.00 | 10,660.00 | -0.93% | 15,825 |
| Oct 10, 2025 | 11,290.00 | 11,290.00 | 10,710.00 | 10,760.00 | 10,760.00 | -2.62% | 30,711 |
| Oct 2, 2025 | 10,910.00 | 11,120.00 | 10,880.00 | 11,050.00 | 11,050.00 | 1.66% | 8,425 |
| Oct 1, 2025 | 11,050.00 | 11,150.00 | 10,860.00 | 10,870.00 | 10,870.00 | -1.54% | 24,020 |
| Sep 30, 2025 | 11,240.00 | 11,240.00 | 11,040.00 | 11,040.00 | 11,040.00 | -0.90% | 10,399 |
| Sep 29, 2025 | 11,170.00 | 11,200.00 | 11,050.00 | 11,140.00 | 11,140.00 | 0.45% | 16,241 |
| Sep 26, 2025 | 11,120.00 | 11,180.00 | 10,920.00 | 11,090.00 | 11,090.00 | 0.09% | 26,138 |
| Sep 25, 2025 | 11,060.00 | 11,140.00 | 10,900.00 | 11,080.00 | 11,080.00 | 0.18% | 18,010 |
| Sep 24, 2025 | 11,050.00 | 11,150.00 | 10,940.00 | 11,060.00 | 11,060.00 | 0.09% | 8,213 |
| Sep 23, 2025 | 11,340.00 | 11,340.00 | 11,000.00 | 11,050.00 | 11,050.00 | -1.87% | 37,872 |
| Sep 22, 2025 | 11,290.00 | 11,380.00 | 11,160.00 | 11,260.00 | 11,260.00 | -0.27% | 14,889 |
| Sep 19, 2025 | 11,670.00 | 11,670.00 | 11,220.00 | 11,290.00 | 11,290.00 | -2.92% | 21,616 |
| Sep 18, 2025 | 11,430.00 | 11,670.00 | 11,260.00 | 11,630.00 | 11,630.00 | 2.11% | 27,543 |
| Sep 17, 2025 | 11,390.00 | 11,390.00 | 10,660.00 | 11,390.00 | 11,390.00 | - | 36,908 |
| Sep 16, 2025 | 11,310.00 | 11,400.00 | 11,250.00 | 11,390.00 | 11,390.00 | 0.71% | 10,470 |
| Sep 15, 2025 | 11,440.00 | 11,440.00 | 11,250.00 | 11,310.00 | 11,310.00 | -1.14% | 16,087 |
| Sep 12, 2025 | 11,410.00 | 11,540.00 | 11,350.00 | 11,440.00 | 11,440.00 | - | 10,648 |
| Sep 11, 2025 | 11,390.00 | 11,520.00 | 11,360.00 | 11,440.00 | 11,440.00 | 0.35% | 15,675 |
| Sep 10, 2025 | 11,400.00 | 11,430.00 | 11,330.00 | 11,400.00 | 11,400.00 | -0.87% | 16,049 |
| Sep 9, 2025 | 11,080.00 | 11,500.00 | 11,020.00 | 11,500.00 | 11,500.00 | 3.79% | 42,646 |
| Sep 8, 2025 | 11,060.00 | 11,100.00 | 10,890.00 | 11,080.00 | 11,080.00 | -0.09% | 12,188 |
| Sep 5, 2025 | 11,170.00 | 11,170.00 | 10,970.00 | 11,090.00 | 11,090.00 | -0.36% | 11,310 |
| Sep 4, 2025 | 11,110.00 | 11,140.00 | 10,940.00 | 11,130.00 | 11,130.00 | 0.54% | 9,581 |
| Sep 3, 2025 | 11,000.00 | 11,150.00 | 10,960.00 | 11,070.00 | 11,070.00 | - | 7,821 |
| Sep 2, 2025 | 10,960.00 | 11,080.00 | 10,730.00 | 11,070.00 | 11,070.00 | 1.00% | 20,655 |
| Sep 1, 2025 | 11,080.00 | 11,090.00 | 10,910.00 | 10,960.00 | 10,960.00 | -0.99% | 15,905 |
| Aug 29, 2025 | 11,140.00 | 11,180.00 | 11,010.00 | 11,070.00 | 11,070.00 | -0.63% | 7,995 |
| Aug 28, 2025 | 11,040.00 | 11,170.00 | 11,020.00 | 11,140.00 | 11,140.00 | 0.91% | 14,122 |
| Aug 27, 2025 | 10,950.00 | 11,050.00 | 10,860.00 | 11,040.00 | 11,040.00 | 0.91% | 12,519 |
| Aug 26, 2025 | 10,930.00 | 10,990.00 | 10,840.00 | 10,940.00 | 10,940.00 | 0.09% | 12,251 |
| Aug 25, 2025 | 10,860.00 | 10,990.00 | 10,710.00 | 10,930.00 | 10,930.00 | 1.11% | 13,072 |
| Aug 22, 2025 | 10,900.00 | 11,000.00 | 10,770.00 | 10,810.00 | 10,810.00 | -0.83% | 12,782 |
| Aug 21, 2025 | 10,730.00 | 10,970.00 | 10,730.00 | 10,900.00 | 10,900.00 | 2.16% | 10,222 |
| Aug 20, 2025 | 10,690.00 | 10,840.00 | 10,630.00 | 10,670.00 | 10,670.00 | -1.39% | 12,966 |
| Aug 19, 2025 | 10,830.00 | 10,910.00 | 10,660.00 | 10,820.00 | 10,820.00 | - | 14,742 |
| Aug 18, 2025 | 11,370.00 | 11,370.00 | 10,800.00 | 10,820.00 | 10,820.00 | -3.82% | 37,031 |
| Aug 14, 2025 | 11,440.00 | 11,500.00 | 11,230.00 | 11,250.00 | 11,250.00 | -1.66% | 10,593 |
| Aug 13, 2025 | 11,310.00 | 11,510.00 | 11,210.00 | 11,440.00 | 11,440.00 | 1.42% | 21,225 |
| Aug 12, 2025 | 11,190.00 | 11,360.00 | 11,010.00 | 11,280.00 | 11,280.00 | 0.71% | 14,085 |
| Aug 11, 2025 | 11,250.00 | 11,320.00 | 11,110.00 | 11,200.00 | 11,200.00 | -0.44% | 13,912 |
| Aug 8, 2025 | 11,170.00 | 11,380.00 | 11,130.00 | 11,250.00 | 11,250.00 | 0.63% | 14,867 |
| Aug 7, 2025 | 11,100.00 | 11,200.00 | 11,080.00 | 11,180.00 | 11,180.00 | 0.72% | 12,926 |
| Aug 6, 2025 | 11,050.00 | 11,120.00 | 10,960.00 | 11,100.00 | 11,100.00 | 0.45% | 18,995 |
| Aug 5, 2025 | 11,060.00 | 11,180.00 | 10,890.00 | 11,050.00 | 11,050.00 | -0.36% | 17,102 |
| Aug 4, 2025 | 10,700.00 | 11,110.00 | 10,500.00 | 11,090.00 | 11,090.00 | 3.64% | 24,088 |
| Aug 1, 2025 | 11,130.00 | 11,130.00 | 10,620.00 | 10,700.00 | 10,700.00 | -4.29% | 57,241 |
| Jul 31, 2025 | 11,710.00 | 11,850.00 | 11,000.00 | 11,180.00 | 11,180.00 | -3.54% | 43,935 |
| Jul 30, 2025 | 11,210.00 | 11,750.00 | 11,010.00 | 11,590.00 | 11,590.00 | 3.39% | 28,817 |
| Jul 29, 2025 | 11,390.00 | 11,390.00 | 11,020.00 | 11,210.00 | 11,210.00 | -0.71% | 15,996 |
| Jul 28, 2025 | 11,480.00 | 11,530.00 | 11,100.00 | 11,290.00 | 11,290.00 | -2.08% | 38,139 |
| Jul 25, 2025 | 11,670.00 | 11,680.00 | 11,310.00 | 11,530.00 | 11,530.00 | -1.28% | 33,780 |
| Jul 24, 2025 | 11,980.00 | 11,980.00 | 11,670.00 | 11,680.00 | 11,680.00 | -1.35% | 30,206 |
| Jul 23, 2025 | 11,680.00 | 12,090.00 | 11,560.00 | 11,840.00 | 11,840.00 | 3.14% | 65,595 |
| Jul 22, 2025 | 11,700.00 | 11,700.00 | 11,390.00 | 11,480.00 | 11,480.00 | -1.63% | 18,105 |
| Jul 21, 2025 | 11,550.00 | 11,850.00 | 11,550.00 | 11,670.00 | 11,670.00 | 0.86% | 25,587 |
| Jul 18, 2025 | 11,690.00 | 11,690.00 | 11,440.00 | 11,570.00 | 11,570.00 | -0.43% | 24,873 |
| Jul 17, 2025 | 11,580.00 | 11,700.00 | 11,400.00 | 11,620.00 | 11,620.00 | 0.43% | 34,175 |
| Jul 16, 2025 | 11,500.00 | 11,650.00 | 11,400.00 | 11,570.00 | 11,570.00 | - | 33,135 |
| Jul 15, 2025 | 11,860.00 | 11,860.00 | 11,450.00 | 11,570.00 | 11,570.00 | -2.45% | 49,152 |
| Jul 14, 2025 | 11,760.00 | 12,030.00 | 11,710.00 | 11,860.00 | 11,860.00 | 0.68% | 25,541 |
| Jul 11, 2025 | 11,850.00 | 11,860.00 | 11,740.00 | 11,780.00 | 11,780.00 | - | 17,757 |