PHA Co., Ltd. (KOSDAQ:043370)
South Korea
· Delayed Price · Currency is KRW 12,330
+120 (0.98%)
At close: Mar 6, 2026
PHA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12,150.00 | 12,340.00 | 11,900.00 | 12,330.00 | 12,330.00 | 0.98% | 42,859 |
| Mar 5, 2026 | 12,140.00 | 12,340.00 | 11,710.00 | 12,210.00 | 12,210.00 | 5.99% | 34,155 |
| Mar 4, 2026 | 12,490.00 | 12,600.00 | 11,180.00 | 11,520.00 | 11,520.00 | -10.42% | 140,952 |
| Mar 3, 2026 | 13,320.00 | 13,400.00 | 12,850.00 | 12,860.00 | 12,860.00 | -5.37% | 101,628 |
| Feb 27, 2026 | 13,280.00 | 13,830.00 | 12,950.00 | 13,590.00 | 13,590.00 | 1.42% | 87,409 |
| Feb 26, 2026 | 13,630.00 | 13,750.00 | 13,130.00 | 13,400.00 | 13,400.00 | -1.69% | 74,608 |
| Feb 25, 2026 | 13,290.00 | 13,830.00 | 13,270.00 | 13,630.00 | 13,630.00 | 3.89% | 107,340 |
| Feb 24, 2026 | 13,250.00 | 13,300.00 | 12,900.00 | 13,120.00 | 13,120.00 | -2.60% | 72,440 |
| Feb 23, 2026 | 14,000.00 | 14,130.00 | 13,270.00 | 13,470.00 | 13,470.00 | -1.32% | 107,605 |
| Feb 20, 2026 | 13,590.00 | 13,780.00 | 13,430.00 | 13,650.00 | 13,650.00 | 2.25% | 104,297 |
| Feb 19, 2026 | 13,190.00 | 13,540.00 | 13,090.00 | 13,350.00 | 13,350.00 | 2.85% | 151,653 |
| Feb 13, 2026 | 12,440.00 | 13,480.00 | 12,270.00 | 12,980.00 | 12,980.00 | 3.92% | 531,303 |
| Feb 12, 2026 | 12,450.00 | 12,560.00 | 12,410.00 | 12,490.00 | 12,490.00 | 0.56% | 63,053 |
| Feb 11, 2026 | 12,450.00 | 12,450.00 | 12,310.00 | 12,420.00 | 12,420.00 | 0.32% | 38,537 |
| Feb 10, 2026 | 12,320.00 | 12,530.00 | 12,320.00 | 12,380.00 | 12,380.00 | 1.48% | 51,793 |
| Feb 9, 2026 | 12,300.00 | 12,340.00 | 12,170.00 | 12,200.00 | 12,200.00 | 1.50% | 52,337 |
| Feb 6, 2026 | 12,000.00 | 12,080.00 | 11,580.00 | 12,020.00 | 12,020.00 | -1.23% | 72,826 |
| Feb 5, 2026 | 12,390.00 | 12,450.00 | 12,140.00 | 12,170.00 | 12,170.00 | -2.01% | 68,471 |
| Feb 4, 2026 | 12,080.00 | 12,420.00 | 12,010.00 | 12,420.00 | 12,420.00 | 3.50% | 95,455 |
| Feb 3, 2026 | 11,690.00 | 12,000.00 | 11,650.00 | 12,000.00 | 12,000.00 | 3.63% | 81,138 |
| Feb 2, 2026 | 11,620.00 | 11,830.00 | 11,550.00 | 11,580.00 | 11,580.00 | -1.61% | 109,987 |
| Jan 30, 2026 | 11,870.00 | 11,910.00 | 11,670.00 | 11,770.00 | 11,770.00 | -0.76% | 109,683 |
| Jan 29, 2026 | 11,880.00 | 11,970.00 | 11,650.00 | 11,860.00 | 11,860.00 | 0.25% | 88,782 |
| Jan 28, 2026 | 11,990.00 | 11,990.00 | 11,650.00 | 11,830.00 | 11,830.00 | - | 109,071 |
| Jan 27, 2026 | 11,700.00 | 11,830.00 | 11,670.00 | 11,830.00 | 11,830.00 | -0.59% | 84,618 |
| Jan 26, 2026 | 11,940.00 | 11,950.00 | 11,750.00 | 11,900.00 | 11,900.00 | - | 98,381 |
| Jan 23, 2026 | 12,030.00 | 12,140.00 | 11,700.00 | 11,900.00 | 11,900.00 | -1.41% | 148,474 |
| Jan 22, 2026 | 12,800.00 | 12,980.00 | 11,990.00 | 12,070.00 | 12,070.00 | -4.96% | 288,790 |
| Jan 21, 2026 | 11,700.00 | 12,740.00 | 11,510.00 | 12,700.00 | 12,700.00 | 5.39% | 363,875 |
| Jan 20, 2026 | 12,870.00 | 12,870.00 | 11,660.00 | 12,050.00 | 12,050.00 | -6.37% | 676,030 |
| Jan 19, 2026 | 15,600.00 | 15,600.00 | 12,660.00 | 12,870.00 | 12,870.00 | 7.25% | 3,912,969 |
| Jan 16, 2026 | 11,600.00 | 13,100.00 | 11,510.00 | 12,000.00 | 12,000.00 | 3.90% | 258,437 |
| Jan 15, 2026 | 11,540.00 | 11,620.00 | 11,310.00 | 11,550.00 | 11,550.00 | -0.43% | 30,301 |
| Jan 14, 2026 | 11,360.00 | 11,650.00 | 11,350.00 | 11,600.00 | 11,600.00 | 2.11% | 68,740 |
| Jan 13, 2026 | 11,130.00 | 11,450.00 | 11,110.00 | 11,360.00 | 11,360.00 | 2.34% | 35,697 |
| Jan 12, 2026 | 11,370.00 | 11,530.00 | 10,990.00 | 11,100.00 | 11,100.00 | -2.03% | 43,552 |
| Jan 9, 2026 | 11,260.00 | 11,400.00 | 11,100.00 | 11,330.00 | 11,330.00 | 0.62% | 15,486 |
| Jan 8, 2026 | 11,310.00 | 11,340.00 | 11,050.00 | 11,260.00 | 11,260.00 | -0.09% | 14,985 |
| Jan 7, 2026 | 11,170.00 | 11,460.00 | 11,150.00 | 11,270.00 | 11,270.00 | 0.99% | 20,785 |
| Jan 6, 2026 | 11,240.00 | 11,420.00 | 11,040.00 | 11,160.00 | 11,160.00 | -0.62% | 17,153 |
| Jan 5, 2026 | 11,500.00 | 11,520.00 | 11,220.00 | 11,230.00 | 11,230.00 | -1.84% | 17,590 |
| Jan 2, 2026 | 11,830.00 | 11,880.00 | 11,190.00 | 11,440.00 | 11,440.00 | -2.56% | 26,231 |
| Dec 30, 2025 | 11,450.00 | 11,750.00 | 11,450.00 | 11,740.00 | 11,740.00 | 2.09% | 13,491 |
| Dec 29, 2025 | 11,920.00 | 11,920.00 | 11,350.00 | 11,500.00 | 11,500.00 | -3.52% | 39,184 |
| Dec 26, 2025 | 12,100.00 | 12,100.00 | 11,780.00 | 11,920.00 | 11,570.00 | 0.17% | 18,580 |
| Dec 24, 2025 | 12,030.00 | 12,170.00 | 11,900.00 | 11,900.00 | 11,550.59 | -1.16% | 23,771 |
| Dec 23, 2025 | 12,220.00 | 12,220.00 | 11,960.00 | 12,040.00 | 11,686.48 | -1.23% | 21,249 |
| Dec 22, 2025 | 12,240.00 | 12,240.00 | 12,000.00 | 12,190.00 | 11,832.07 | 0.08% | 20,178 |
| Dec 19, 2025 | 12,060.00 | 12,240.00 | 11,620.00 | 12,180.00 | 11,822.37 | 1.58% | 26,232 |
| Dec 18, 2025 | 12,220.00 | 12,220.00 | 11,950.00 | 11,990.00 | 11,637.94 | -2.36% | 35,518 |
| Dec 17, 2025 | 12,150.00 | 12,630.00 | 12,050.00 | 12,280.00 | 11,919.43 | 1.24% | 52,553 |
| Dec 16, 2025 | 12,320.00 | 12,390.00 | 11,920.00 | 12,130.00 | 11,773.83 | -1.30% | 30,344 |
| Dec 15, 2025 | 12,180.00 | 12,300.00 | 12,050.00 | 12,290.00 | 11,929.14 | 0.90% | 30,109 |
| Dec 12, 2025 | 11,900.00 | 12,320.00 | 11,800.00 | 12,180.00 | 11,822.37 | 2.35% | 53,245 |
| Dec 11, 2025 | 11,910.00 | 11,970.00 | 11,800.00 | 11,900.00 | 11,550.59 | 0.59% | 19,123 |
| Dec 10, 2025 | 11,960.00 | 12,040.00 | 11,790.00 | 11,830.00 | 11,482.64 | -1.09% | 41,960 |
| Dec 9, 2025 | 12,250.00 | 12,250.00 | 11,840.00 | 11,960.00 | 11,608.83 | -1.89% | 36,198 |
| Dec 8, 2025 | 12,200.00 | 12,240.00 | 11,920.00 | 12,190.00 | 11,832.07 | 0.66% | 80,116 |
| Dec 5, 2025 | 11,610.00 | 12,120.00 | 11,450.00 | 12,110.00 | 11,754.42 | 4.31% | 82,806 |
| Dec 4, 2025 | 11,380.00 | 11,880.00 | 11,270.00 | 11,610.00 | 11,269.10 | 2.02% | 53,596 |
| Dec 3, 2025 | 11,190.00 | 11,410.00 | 11,090.00 | 11,380.00 | 11,045.86 | 1.70% | 23,017 |
| Dec 2, 2025 | 11,070.00 | 11,190.00 | 10,870.00 | 11,190.00 | 10,861.43 | 1.73% | 10,654 |
| Dec 1, 2025 | 11,300.00 | 11,300.00 | 10,880.00 | 11,000.00 | 10,677.01 | -1.96% | 20,397 |
| Nov 28, 2025 | 11,100.00 | 11,410.00 | 11,030.00 | 11,220.00 | 10,890.55 | 0.99% | 27,363 |
| Nov 27, 2025 | 10,990.00 | 11,120.00 | 10,930.00 | 11,110.00 | 10,783.78 | 1.65% | 19,349 |
| Nov 26, 2025 | 10,830.00 | 10,930.00 | 10,800.00 | 10,930.00 | 10,609.07 | 0.55% | 49,551 |
| Nov 25, 2025 | 10,890.00 | 10,890.00 | 10,730.00 | 10,870.00 | 10,550.83 | 1.59% | 8,892 |
| Nov 24, 2025 | 10,780.00 | 10,850.00 | 10,700.00 | 10,700.00 | 10,385.82 | -0.74% | 10,327 |
| Nov 21, 2025 | 10,940.00 | 10,940.00 | 10,590.00 | 10,780.00 | 10,463.47 | -1.73% | 16,404 |
| Nov 20, 2025 | 11,000.00 | 11,090.00 | 10,870.00 | 10,970.00 | 10,647.89 | -0.54% | 22,053 |
| Nov 19, 2025 | 11,030.00 | 11,180.00 | 10,320.00 | 11,030.00 | 10,706.13 | - | 23,915 |
| Nov 18, 2025 | 11,260.00 | 11,380.00 | 11,010.00 | 11,030.00 | 10,706.13 | -2.22% | 36,188 |
| Nov 17, 2025 | 11,480.00 | 11,480.00 | 11,110.00 | 11,280.00 | 10,948.79 | -0.88% | 25,827 |
| Nov 14, 2025 | 11,450.00 | 11,550.00 | 11,270.00 | 11,380.00 | 11,045.86 | -1.22% | 26,099 |
| Nov 13, 2025 | 11,500.00 | 11,560.00 | 11,390.00 | 11,520.00 | 11,181.74 | 0.17% | 27,209 |
| Nov 12, 2025 | 11,460.00 | 11,690.00 | 11,300.00 | 11,500.00 | 11,162.33 | 0.44% | 22,038 |
| Nov 11, 2025 | 11,300.00 | 11,480.00 | 11,300.00 | 11,450.00 | 11,113.80 | 0.26% | 50,047 |
| Nov 10, 2025 | 10,940.00 | 11,420.00 | 10,900.00 | 11,420.00 | 11,084.68 | 4.29% | 29,981 |
| Nov 7, 2025 | 11,190.00 | 11,190.00 | 10,900.00 | 10,950.00 | 10,628.48 | -2.23% | 18,012 |
| Nov 6, 2025 | 11,000.00 | 11,210.00 | 10,910.00 | 11,200.00 | 10,871.14 | 2.28% | 25,985 |
| Nov 5, 2025 | 11,170.00 | 11,170.00 | 10,790.00 | 10,950.00 | 10,628.48 | -1.97% | 45,266 |
| Nov 4, 2025 | 11,340.00 | 11,350.00 | 11,070.00 | 11,170.00 | 10,842.02 | -1.50% | 36,353 |
| Nov 3, 2025 | 11,700.00 | 11,780.00 | 11,340.00 | 11,340.00 | 11,007.03 | -2.83% | 41,755 |
| Oct 31, 2025 | 11,520.00 | 11,700.00 | 11,440.00 | 11,670.00 | 11,327.34 | 1.30% | 32,449 |
| Oct 30, 2025 | 11,780.00 | 12,000.00 | 11,270.00 | 11,520.00 | 11,181.74 | 1.32% | 62,092 |
| Oct 29, 2025 | 11,380.00 | 11,400.00 | 11,210.00 | 11,370.00 | 11,036.15 | -0.09% | 17,535 |
| Oct 28, 2025 | 11,410.00 | 11,430.00 | 11,180.00 | 11,380.00 | 11,045.86 | -0.26% | 19,983 |
| Oct 27, 2025 | 11,520.00 | 11,540.00 | 11,280.00 | 11,410.00 | 11,074.97 | -0.26% | 25,132 |
| Oct 24, 2025 | 11,430.00 | 11,470.00 | 11,310.00 | 11,440.00 | 11,104.09 | 0.88% | 18,465 |
| Oct 23, 2025 | 11,620.00 | 11,620.00 | 11,240.00 | 11,340.00 | 11,007.03 | -2.49% | 53,848 |
| Oct 22, 2025 | 11,420.00 | 11,690.00 | 11,290.00 | 11,630.00 | 11,288.52 | 2.02% | 36,208 |
| Oct 21, 2025 | 11,290.00 | 11,490.00 | 11,200.00 | 11,400.00 | 11,065.27 | 1.97% | 52,928 |
| Oct 20, 2025 | 11,060.00 | 11,220.00 | 10,880.00 | 11,180.00 | 10,851.73 | 1.82% | 21,954 |
| Oct 17, 2025 | 11,110.00 | 11,240.00 | 10,950.00 | 10,980.00 | 10,657.60 | -1.26% | 39,638 |
| Oct 16, 2025 | 11,120.00 | 11,480.00 | 11,080.00 | 11,120.00 | 10,793.49 | 1.55% | 59,243 |
| Oct 15, 2025 | 10,790.00 | 11,070.00 | 10,790.00 | 10,950.00 | 10,628.48 | 1.86% | 24,513 |
| Oct 14, 2025 | 10,660.00 | 10,890.00 | 10,640.00 | 10,750.00 | 10,434.35 | 0.84% | 15,870 |
| Oct 13, 2025 | 10,770.00 | 10,790.00 | 10,610.00 | 10,660.00 | 10,347.00 | -0.93% | 15,825 |
| Oct 10, 2025 | 11,290.00 | 11,290.00 | 10,710.00 | 10,760.00 | 10,444.06 | -2.62% | 30,711 |
| Oct 2, 2025 | 10,910.00 | 11,120.00 | 10,880.00 | 11,050.00 | 10,725.55 | 1.66% | 8,425 |