Philenergy Co., Ltd. (KOSDAQ:378340)
South Korea
· Delayed Price · Currency is KRW 13,710
+1,590 (13.12%)
At close: Mar 5, 2026
Philenergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13,510.00 | 14,670.00 | 13,510.00 | 14,580.00 | 14,580.00 | 6.35% | 85,806 |
| Mar 5, 2026 | 13,200.00 | 14,040.00 | 13,130.00 | 13,710.00 | 13,710.00 | 13.12% | 98,961 |
| Mar 4, 2026 | 13,870.00 | 14,170.00 | 12,000.00 | 12,120.00 | 12,120.00 | -17.55% | 216,789 |
| Mar 3, 2026 | 15,450.00 | 15,920.00 | 14,520.00 | 14,700.00 | 14,700.00 | -8.64% | 130,506 |
| Feb 27, 2026 | 16,100.00 | 16,650.00 | 15,980.00 | 16,090.00 | 16,090.00 | -1.53% | 127,260 |
| Feb 26, 2026 | 16,960.00 | 17,150.00 | 16,150.00 | 16,340.00 | 16,340.00 | -0.06% | 259,232 |
| Feb 25, 2026 | 16,190.00 | 16,980.00 | 16,050.00 | 16,350.00 | 16,350.00 | 3.42% | 251,822 |
| Feb 24, 2026 | 15,500.00 | 16,160.00 | 15,480.00 | 15,810.00 | 15,810.00 | 2.73% | 168,908 |
| Feb 23, 2026 | 16,050.00 | 16,050.00 | 15,290.00 | 15,390.00 | 15,390.00 | -1.54% | 84,118 |
| Feb 20, 2026 | 16,100.00 | 16,100.00 | 15,600.00 | 15,630.00 | 15,630.00 | -2.68% | 79,473 |
| Feb 19, 2026 | 15,380.00 | 16,100.00 | 14,740.00 | 16,060.00 | 16,060.00 | 5.66% | 129,284 |
| Feb 13, 2026 | 15,490.00 | 15,610.00 | 15,160.00 | 15,200.00 | 15,200.00 | -4.04% | 71,016 |
| Feb 12, 2026 | 15,730.00 | 16,010.00 | 15,500.00 | 15,840.00 | 15,840.00 | 0.96% | 77,401 |
| Feb 11, 2026 | 16,070.00 | 16,170.00 | 15,690.00 | 15,690.00 | 15,690.00 | -3.15% | 93,735 |
| Feb 10, 2026 | 16,550.00 | 16,810.00 | 16,060.00 | 16,200.00 | 16,200.00 | -0.92% | 82,786 |
| Feb 9, 2026 | 16,060.00 | 16,510.00 | 15,800.00 | 16,350.00 | 16,350.00 | 5.83% | 142,836 |
| Feb 6, 2026 | 15,360.00 | 15,600.00 | 14,880.00 | 15,450.00 | 15,450.00 | -5.21% | 154,204 |
| Feb 5, 2026 | 16,770.00 | 17,320.00 | 16,060.00 | 16,300.00 | 16,300.00 | -4.12% | 147,528 |
| Feb 4, 2026 | 16,440.00 | 17,460.00 | 16,280.00 | 17,000.00 | 17,000.00 | 2.35% | 285,546 |
| Feb 3, 2026 | 16,410.00 | 16,800.00 | 15,870.00 | 16,610.00 | 16,610.00 | 3.94% | 208,762 |
| Feb 2, 2026 | 16,660.00 | 16,920.00 | 15,700.00 | 15,980.00 | 15,980.00 | -6.55% | 215,505 |
| Jan 30, 2026 | 17,280.00 | 17,550.00 | 16,360.00 | 17,100.00 | 17,100.00 | 0.41% | 391,165 |
| Jan 29, 2026 | 17,290.00 | 17,400.00 | 16,100.00 | 17,030.00 | 17,030.00 | -1.28% | 387,130 |
| Jan 28, 2026 | 17,450.00 | 18,010.00 | 16,960.00 | 17,250.00 | 17,250.00 | 6.35% | 794,088 |
| Jan 27, 2026 | 16,000.00 | 16,790.00 | 15,780.00 | 16,220.00 | 16,220.00 | -1.70% | 477,884 |
| Jan 26, 2026 | 16,500.00 | 17,080.00 | 15,900.00 | 16,500.00 | 16,500.00 | 7.63% | 725,793 |
| Jan 23, 2026 | 17,900.00 | 17,930.00 | 15,000.00 | 15,330.00 | 15,330.00 | 1.32% | 1,602,952 |
| Jan 22, 2026 | 13,030.00 | 15,580.00 | 13,000.00 | 15,130.00 | 15,130.00 | 20.37% | 1,990,386 |
| Jan 21, 2026 | 12,670.00 | 12,680.00 | 12,180.00 | 12,570.00 | 12,570.00 | -2.71% | 71,616 |
| Jan 20, 2026 | 12,780.00 | 13,230.00 | 12,590.00 | 12,920.00 | 12,920.00 | 0.78% | 121,683 |
| Jan 19, 2026 | 12,130.00 | 12,880.00 | 11,820.00 | 12,820.00 | 12,820.00 | 6.92% | 198,317 |
| Jan 16, 2026 | 12,140.00 | 12,270.00 | 11,980.00 | 11,990.00 | 11,990.00 | -1.24% | 89,242 |
| Jan 15, 2026 | 12,150.00 | 12,200.00 | 12,010.00 | 12,140.00 | 12,140.00 | 0.41% | 68,958 |
| Jan 14, 2026 | 12,400.00 | 12,400.00 | 12,050.00 | 12,090.00 | 12,090.00 | -2.03% | 29,852 |
| Jan 13, 2026 | 12,180.00 | 12,370.00 | 12,020.00 | 12,340.00 | 12,340.00 | 1.65% | 55,402 |
| Jan 12, 2026 | 12,010.00 | 12,220.00 | 12,010.00 | 12,140.00 | 12,140.00 | 0.75% | 43,404 |
| Jan 9, 2026 | 12,300.00 | 12,300.00 | 12,000.00 | 12,050.00 | 12,050.00 | -0.82% | 27,365 |
| Jan 8, 2026 | 12,300.00 | 12,390.00 | 12,030.00 | 12,150.00 | 12,150.00 | -1.22% | 32,938 |
| Jan 7, 2026 | 12,590.00 | 12,660.00 | 12,250.00 | 12,300.00 | 12,300.00 | -1.99% | 36,951 |
| Jan 6, 2026 | 12,690.00 | 12,750.00 | 12,450.00 | 12,550.00 | 12,550.00 | 0.72% | 43,081 |
| Jan 5, 2026 | 12,210.00 | 12,600.00 | 12,210.00 | 12,460.00 | 12,460.00 | 2.98% | 44,721 |
| Jan 2, 2026 | 12,260.00 | 12,370.00 | 12,000.00 | 12,100.00 | 12,100.00 | -1.22% | 45,371 |
| Dec 30, 2025 | 12,340.00 | 12,440.00 | 12,200.00 | 12,250.00 | 12,250.00 | -1.13% | 40,661 |
| Dec 29, 2025 | 12,320.00 | 12,450.00 | 12,220.00 | 12,390.00 | 12,390.00 | -0.56% | 30,467 |
| Dec 26, 2025 | 12,780.00 | 12,780.00 | 12,460.00 | 12,460.00 | 12,460.00 | -1.35% | 29,269 |
| Dec 24, 2025 | 12,720.00 | 12,810.00 | 12,590.00 | 12,630.00 | 12,630.00 | -0.63% | 40,883 |
| Dec 23, 2025 | 12,900.00 | 12,950.00 | 12,610.00 | 12,710.00 | 12,710.00 | -1.47% | 30,606 |
| Dec 22, 2025 | 12,810.00 | 12,970.00 | 12,750.00 | 12,900.00 | 12,900.00 | 1.74% | 29,328 |
| Dec 19, 2025 | 12,530.00 | 12,730.00 | 12,220.00 | 12,680.00 | 12,680.00 | 1.28% | 51,738 |
| Dec 18, 2025 | 12,800.00 | 12,800.00 | 12,510.00 | 12,520.00 | 12,520.00 | -3.54% | 44,195 |
| Dec 17, 2025 | 13,210.00 | 13,270.00 | 12,920.00 | 12,980.00 | 12,980.00 | -1.37% | 40,093 |
| Dec 16, 2025 | 13,820.00 | 13,860.00 | 13,150.00 | 13,160.00 | 13,160.00 | -5.12% | 49,521 |
| Dec 15, 2025 | 13,660.00 | 14,010.00 | 13,580.00 | 13,870.00 | 13,870.00 | -0.29% | 25,590 |
| Dec 12, 2025 | 13,990.00 | 14,120.00 | 13,770.00 | 13,910.00 | 13,910.00 | -0.22% | 28,295 |
| Dec 11, 2025 | 14,310.00 | 14,310.00 | 13,910.00 | 13,940.00 | 13,940.00 | -1.34% | 37,504 |
| Dec 10, 2025 | 14,690.00 | 14,710.00 | 14,030.00 | 14,130.00 | 14,130.00 | -1.46% | 58,737 |
| Dec 9, 2025 | 13,910.00 | 14,560.00 | 13,760.00 | 14,340.00 | 14,340.00 | 2.80% | 80,254 |
| Dec 8, 2025 | 13,410.00 | 13,990.00 | 13,370.00 | 13,950.00 | 13,950.00 | 4.26% | 63,046 |
| Dec 5, 2025 | 13,510.00 | 13,580.00 | 13,170.00 | 13,380.00 | 13,380.00 | 0.07% | 27,582 |
| Dec 4, 2025 | 13,870.00 | 13,870.00 | 13,350.00 | 13,370.00 | 13,370.00 | -1.98% | 30,891 |
| Dec 3, 2025 | 13,640.00 | 13,760.00 | 13,540.00 | 13,640.00 | 13,640.00 | 0.15% | 17,609 |
| Dec 2, 2025 | 13,790.00 | 13,870.00 | 13,490.00 | 13,620.00 | 13,620.00 | 0.22% | 25,147 |
| Dec 1, 2025 | 13,640.00 | 13,870.00 | 13,500.00 | 13,590.00 | 13,590.00 | 0.67% | 49,839 |
| Nov 28, 2025 | 13,450.00 | 13,570.00 | 13,310.00 | 13,500.00 | 13,500.00 | 1.28% | 40,578 |
| Nov 27, 2025 | 13,490.00 | 13,570.00 | 13,270.00 | 13,330.00 | 13,330.00 | -1.04% | 16,524 |
| Nov 26, 2025 | 13,020.00 | 13,500.00 | 12,950.00 | 13,470.00 | 13,470.00 | 4.99% | 35,716 |
| Nov 25, 2025 | 12,950.00 | 13,130.00 | 12,690.00 | 12,830.00 | 12,830.00 | 0.08% | 40,573 |
| Nov 24, 2025 | 13,130.00 | 13,130.00 | 12,790.00 | 12,820.00 | 12,820.00 | -1.76% | 26,726 |
| Nov 21, 2025 | 13,260.00 | 13,270.00 | 12,910.00 | 13,050.00 | 13,050.00 | -3.62% | 42,346 |
| Nov 20, 2025 | 13,630.00 | 13,720.00 | 13,420.00 | 13,540.00 | 13,540.00 | 1.20% | 20,608 |
| Nov 19, 2025 | 13,470.00 | 13,840.00 | 13,190.00 | 13,380.00 | 13,380.00 | -1.33% | 29,107 |
| Nov 18, 2025 | 14,030.00 | 14,360.00 | 13,500.00 | 13,560.00 | 13,560.00 | -2.80% | 59,145 |
| Nov 17, 2025 | 14,230.00 | 14,500.00 | 13,750.00 | 13,950.00 | 13,950.00 | -0.36% | 30,977 |
| Nov 14, 2025 | 14,600.00 | 14,690.00 | 13,990.00 | 14,000.00 | 14,000.00 | -6.67% | 80,065 |
| Nov 13, 2025 | 14,470.00 | 15,180.00 | 14,340.00 | 15,000.00 | 15,000.00 | 3.66% | 112,130 |
| Nov 12, 2025 | 14,260.00 | 14,510.00 | 14,090.00 | 14,470.00 | 14,470.00 | 1.83% | 71,914 |
| Nov 11, 2025 | 14,360.00 | 14,670.00 | 13,970.00 | 14,210.00 | 14,210.00 | 0.57% | 136,029 |
| Nov 10, 2025 | 13,930.00 | 14,220.00 | 13,760.00 | 14,130.00 | 14,130.00 | 1.58% | 90,980 |
| Nov 7, 2025 | 14,610.00 | 14,810.00 | 13,730.00 | 13,910.00 | 13,910.00 | -7.14% | 106,951 |
| Nov 6, 2025 | 14,900.00 | 15,400.00 | 14,810.00 | 14,980.00 | 14,980.00 | 3.52% | 170,632 |
| Nov 5, 2025 | 14,900.00 | 14,900.00 | 13,980.00 | 14,470.00 | 14,470.00 | -3.92% | 102,642 |
| Nov 4, 2025 | 15,290.00 | 16,040.00 | 14,970.00 | 15,060.00 | 15,060.00 | 2.59% | 276,078 |
| Nov 3, 2025 | 14,500.00 | 14,730.00 | 14,380.00 | 14,680.00 | 14,680.00 | 2.66% | 86,789 |
| Oct 31, 2025 | 14,310.00 | 14,740.00 | 14,290.00 | 14,300.00 | 14,300.00 | -1.72% | 54,535 |
| Oct 30, 2025 | 14,930.00 | 15,400.00 | 14,500.00 | 14,550.00 | 14,550.00 | -4.34% | 106,362 |
| Oct 29, 2025 | 15,410.00 | 15,680.00 | 15,110.00 | 15,210.00 | 15,210.00 | -2.25% | 116,450 |
| Oct 28, 2025 | 14,970.00 | 16,300.00 | 14,500.00 | 15,560.00 | 15,560.00 | 4.22% | 351,561 |
| Oct 27, 2025 | 15,780.00 | 15,780.00 | 14,680.00 | 14,930.00 | 14,930.00 | -1.65% | 209,169 |
| Oct 24, 2025 | 14,660.00 | 15,350.00 | 14,400.00 | 15,180.00 | 15,180.00 | 5.42% | 254,556 |
| Oct 23, 2025 | 14,780.00 | 14,870.00 | 14,000.00 | 14,400.00 | 14,400.00 | -3.03% | 125,871 |
| Oct 22, 2025 | 14,500.00 | 14,870.00 | 14,390.00 | 14,850.00 | 14,850.00 | 4.06% | 211,563 |
| Oct 21, 2025 | 14,200.00 | 14,660.00 | 14,090.00 | 14,270.00 | 14,270.00 | -0.28% | 162,460 |
| Oct 20, 2025 | 14,210.00 | 14,350.00 | 13,800.00 | 14,310.00 | 14,310.00 | 1.63% | 145,423 |
| Oct 17, 2025 | 14,000.00 | 14,390.00 | 13,750.00 | 14,080.00 | 14,080.00 | 1.66% | 251,743 |
| Oct 16, 2025 | 13,150.00 | 13,850.00 | 13,070.00 | 13,850.00 | 13,850.00 | 5.00% | 231,201 |
| Oct 15, 2025 | 13,110.00 | 13,200.00 | 12,950.00 | 13,190.00 | 13,190.00 | 0.69% | 37,839 |
| Oct 14, 2025 | 12,960.00 | 13,230.00 | 12,870.00 | 13,100.00 | 13,100.00 | 1.71% | 85,619 |
| Oct 13, 2025 | 12,510.00 | 12,910.00 | 12,380.00 | 12,880.00 | 12,880.00 | 1.42% | 40,915 |
| Oct 10, 2025 | 12,630.00 | 12,760.00 | 12,450.00 | 12,700.00 | 12,700.00 | 0.79% | 31,023 |
| Oct 2, 2025 | 12,500.00 | 12,660.00 | 12,500.00 | 12,600.00 | 12,600.00 | 1.12% | 22,669 |