PHA Co., Ltd. (KOSDAQ:043370)
South Korea
· Delayed Price · Currency is KRW 13,150
+40 (0.31%)
At close: Apr 28, 2026
PHA Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 13,240.00 | 13,450.00 | 13,110.00 | 13,440.00 | 13,440.00 | 2.21% | 29,863 |
| Apr 28, 2026 | 13,150.00 | 13,220.00 | 12,710.00 | 13,150.00 | 13,150.00 | 0.31% | 27,560 |
| Apr 27, 2026 | 13,200.00 | 13,280.00 | 13,100.00 | 13,110.00 | 13,110.00 | -0.15% | 31,570 |
| Apr 24, 2026 | 12,950.00 | 13,160.00 | 12,850.00 | 13,130.00 | 13,130.00 | 0.61% | 42,590 |
| Apr 23, 2026 | 12,950.00 | 13,190.00 | 12,680.00 | 13,050.00 | 13,050.00 | 0.93% | 37,463 |
| Apr 22, 2026 | 12,900.00 | 13,100.00 | 12,660.00 | 12,930.00 | 12,930.00 | 0.23% | 34,023 |
| Apr 21, 2026 | 12,990.00 | 13,020.00 | 12,820.00 | 12,900.00 | 12,900.00 | 0.08% | 31,397 |
| Apr 20, 2026 | 12,850.00 | 13,030.00 | 12,700.00 | 12,890.00 | 12,890.00 | -0.69% | 20,232 |
| Apr 17, 2026 | 13,070.00 | 13,090.00 | 12,650.00 | 12,980.00 | 12,980.00 | -0.69% | 23,712 |
| Apr 16, 2026 | 13,020.00 | 13,150.00 | 12,960.00 | 13,070.00 | 13,070.00 | 0.85% | 33,812 |
| Apr 15, 2026 | 12,920.00 | 13,000.00 | 12,850.00 | 12,960.00 | 12,960.00 | 1.41% | 23,629 |
| Apr 14, 2026 | 12,740.00 | 12,840.00 | 12,680.00 | 12,780.00 | 12,780.00 | 1.03% | 19,399 |
| Apr 13, 2026 | 12,450.00 | 12,750.00 | 12,370.00 | 12,650.00 | 12,650.00 | -0.39% | 16,524 |
| Apr 10, 2026 | 12,540.00 | 12,730.00 | 12,530.00 | 12,700.00 | 12,700.00 | 1.44% | 37,240 |
| Apr 9, 2026 | 12,640.00 | 12,690.00 | 12,520.00 | 12,520.00 | 12,520.00 | -0.56% | 39,015 |
| Apr 8, 2026 | 12,370.00 | 12,620.00 | 12,350.00 | 12,590.00 | 12,590.00 | 3.96% | 37,972 |
| Apr 7, 2026 | 12,150.00 | 12,190.00 | 12,020.00 | 12,110.00 | 12,110.00 | 0.08% | 26,609 |
| Apr 6, 2026 | 12,250.00 | 12,250.00 | 12,010.00 | 12,100.00 | 12,100.00 | -0.74% | 24,172 |
| Apr 3, 2026 | 12,160.00 | 12,370.00 | 12,100.00 | 12,190.00 | 12,190.00 | 0.83% | 32,572 |
| Apr 2, 2026 | 12,490.00 | 12,540.00 | 12,010.00 | 12,090.00 | 12,090.00 | -3.36% | 48,355 |
| Apr 1, 2026 | 12,270.00 | 12,530.00 | 12,270.00 | 12,510.00 | 12,510.00 | 3.22% | 21,253 |
| Mar 31, 2026 | 12,030.00 | 12,200.00 | 11,910.00 | 12,120.00 | 12,120.00 | -0.98% | 31,221 |
| Mar 30, 2026 | 12,150.00 | 12,270.00 | 11,730.00 | 12,240.00 | 12,240.00 | -1.45% | 42,570 |
| Mar 27, 2026 | 12,210.00 | 12,460.00 | 12,100.00 | 12,420.00 | 12,420.00 | -0.56% | 30,284 |
| Mar 26, 2026 | 12,650.00 | 12,650.00 | 12,250.00 | 12,490.00 | 12,490.00 | -1.89% | 32,439 |
| Mar 25, 2026 | 12,670.00 | 12,880.00 | 12,590.00 | 12,730.00 | 12,730.00 | 0.63% | 33,170 |
| Mar 24, 2026 | 12,450.00 | 12,740.00 | 12,350.00 | 12,650.00 | 12,650.00 | 3.69% | 39,010 |
| Mar 23, 2026 | 12,500.00 | 12,620.00 | 12,200.00 | 12,200.00 | 12,200.00 | -3.40% | 57,300 |
| Mar 20, 2026 | 12,750.00 | 12,750.00 | 12,470.00 | 12,630.00 | 12,630.00 | 0.40% | 38,346 |
| Mar 19, 2026 | 12,750.00 | 12,750.00 | 12,490.00 | 12,580.00 | 12,580.00 | -2.10% | 25,316 |
| Mar 18, 2026 | 12,650.00 | 12,900.00 | 12,520.00 | 12,850.00 | 12,850.00 | 2.15% | 47,492 |
| Mar 17, 2026 | 12,800.00 | 12,800.00 | 12,490.00 | 12,580.00 | 12,580.00 | -0.87% | 51,001 |
| Mar 16, 2026 | 12,570.00 | 12,690.00 | 12,440.00 | 12,690.00 | 12,690.00 | 2.17% | 43,204 |
| Mar 13, 2026 | 12,230.00 | 12,650.00 | 12,100.00 | 12,420.00 | 12,420.00 | 2.39% | 62,587 |
| Mar 12, 2026 | 12,130.00 | 12,450.00 | 12,100.00 | 12,130.00 | 12,130.00 | -0.08% | 23,404 |
| Mar 11, 2026 | 12,200.00 | 12,450.00 | 12,010.00 | 12,140.00 | 12,140.00 | 1.59% | 25,585 |
| Mar 10, 2026 | 11,970.00 | 12,090.00 | 11,800.00 | 11,950.00 | 11,950.00 | 4.09% | 25,170 |
| Mar 9, 2026 | 11,600.00 | 11,680.00 | 11,200.00 | 11,480.00 | 11,480.00 | -6.89% | 46,615 |
| 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 |