Skip to main content
Philenergy Co., Ltd. (KOSDAQ:378340)
South Korea flag South Korea · Delayed Price · Currency is KRW
13,380
+10 (0.07%)
At close: Dec 5, 2025

Philenergy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202513,510.0013,580.0013,170.0013,380.0013,380.000.07%27,582
Dec 4, 202513,870.0013,870.0013,350.0013,370.0013,370.00-1.98%30,891
Dec 3, 202513,640.0013,760.0013,540.0013,640.0013,640.000.15%17,609
Dec 2, 202513,790.0013,870.0013,490.0013,620.0013,620.000.22%25,147
Dec 1, 202513,640.0013,870.0013,500.0013,590.0013,590.000.67%49,839
Nov 28, 202513,450.0013,570.0013,310.0013,500.0013,500.001.28%40,578
Nov 27, 202513,490.0013,570.0013,270.0013,330.0013,330.00-1.04%16,524
Nov 26, 202513,020.0013,500.0012,950.0013,470.0013,470.004.99%35,716
Nov 25, 202512,950.0013,130.0012,690.0012,830.0012,830.000.08%40,573
Nov 24, 202513,130.0013,130.0012,790.0012,820.0012,820.00-1.76%26,726
Nov 21, 202513,260.0013,270.0012,910.0013,050.0013,050.00-3.62%42,346
Nov 20, 202513,630.0013,720.0013,420.0013,540.0013,540.001.20%20,608
Nov 19, 202513,470.0013,840.0013,190.0013,380.0013,380.00-1.33%29,107
Nov 18, 202514,030.0014,360.0013,500.0013,560.0013,560.00-2.80%59,145
Nov 17, 202514,230.0014,500.0013,750.0013,950.0013,950.00-0.36%30,977
Nov 14, 202514,600.0014,690.0013,990.0014,000.0014,000.00-6.67%80,065
Nov 13, 202514,470.0015,180.0014,340.0015,000.0015,000.003.66%112,130
Nov 12, 202514,260.0014,510.0014,090.0014,470.0014,470.001.83%71,914
Nov 11, 202514,360.0014,670.0013,970.0014,210.0014,210.000.57%136,029
Nov 10, 202513,930.0014,220.0013,760.0014,130.0014,130.001.58%90,980
Nov 7, 202514,610.0014,810.0013,730.0013,910.0013,910.00-7.14%106,951
Nov 6, 202514,900.0015,400.0014,810.0014,980.0014,980.003.52%170,632
Nov 5, 202514,900.0014,900.0013,980.0014,470.0014,470.00-3.92%102,642
Nov 4, 202515,290.0016,040.0014,970.0015,060.0015,060.002.59%276,078
Nov 3, 202514,500.0014,730.0014,380.0014,680.0014,680.002.66%86,789
Oct 31, 202514,310.0014,740.0014,290.0014,300.0014,300.00-1.72%54,535
Oct 30, 202514,930.0015,400.0014,500.0014,550.0014,550.00-4.34%106,362
Oct 29, 202515,410.0015,680.0015,110.0015,210.0015,210.00-2.25%116,450
Oct 28, 202514,970.0016,300.0014,500.0015,560.0015,560.004.22%351,561
Oct 27, 202515,780.0015,780.0014,680.0014,930.0014,930.00-1.65%209,169
Oct 24, 202514,660.0015,350.0014,400.0015,180.0015,180.005.42%254,556
Oct 23, 202514,780.0014,870.0014,000.0014,400.0014,400.00-3.03%125,871
Oct 22, 202514,500.0014,870.0014,390.0014,850.0014,850.004.06%211,563
Oct 21, 202514,200.0014,660.0014,090.0014,270.0014,270.00-0.28%162,460
Oct 20, 202514,210.0014,350.0013,800.0014,310.0014,310.001.63%145,423
Oct 17, 202514,000.0014,390.0013,750.0014,080.0014,080.001.66%251,743
Oct 16, 202513,150.0013,850.0013,070.0013,850.0013,850.005.00%231,201
Oct 15, 202513,110.0013,200.0012,950.0013,190.0013,190.000.69%37,839
Oct 14, 202512,960.0013,230.0012,870.0013,100.0013,100.001.71%85,619
Oct 13, 202512,510.0012,910.0012,380.0012,880.0012,880.001.42%40,915
Oct 10, 202512,630.0012,760.0012,450.0012,700.0012,700.000.79%31,023
Oct 2, 202512,500.0012,660.0012,500.0012,600.0012,600.001.12%22,669
Oct 1, 202512,560.0012,790.0012,440.0012,460.0012,460.00-0.56%23,691
Sep 30, 202512,690.0012,810.0012,530.0012,530.0012,530.00-1.73%28,701
Sep 29, 202512,960.0013,000.0012,710.0012,750.0012,750.00-0.70%31,040
Sep 26, 202513,250.0013,250.0012,730.0012,840.0012,840.00-3.60%57,306
Sep 25, 202513,430.0013,430.0013,040.0013,320.0013,320.00-0.60%28,877
Sep 24, 202513,400.0013,440.0013,030.0013,400.0013,400.00-53,692
Sep 23, 202513,240.0013,450.0013,090.0013,400.0013,400.001.28%65,454
Sep 22, 202513,130.0013,440.0013,000.0013,230.0013,230.003.12%100,728
Sep 19, 202512,950.0013,030.0012,800.0012,830.0012,830.00-1.31%36,959
Sep 18, 202512,920.0013,080.0012,790.0013,000.0013,000.001.25%53,369
Sep 17, 202512,990.0012,990.0012,750.0012,840.0012,840.000.08%30,319
Sep 16, 202512,970.0013,000.0012,830.0012,830.0012,830.00-1.23%36,609
Sep 15, 202513,070.0013,070.0012,830.0012,990.0012,990.001.33%30,577
Sep 12, 202512,590.0012,910.0012,520.0012,820.0012,820.002.81%77,377
Sep 11, 202512,580.0012,670.0012,460.0012,470.0012,470.00-0.32%22,855
Sep 10, 202512,500.0012,570.0012,380.0012,510.0012,510.000.40%34,954
Sep 9, 202512,460.0012,560.0012,420.0012,460.0012,460.000.08%20,631
Sep 8, 202512,520.0012,550.0012,370.0012,450.0012,450.00-0.32%19,776
Sep 5, 202512,670.0012,670.0012,490.0012,490.0012,490.00-0.40%14,917
Sep 4, 202512,540.0012,560.0012,430.0012,540.0012,540.001.54%23,033
Sep 3, 202512,310.0012,440.0012,250.0012,350.0012,350.000.24%18,517
Sep 2, 202512,250.0012,420.0012,200.0012,320.0012,320.000.33%40,372
Sep 1, 202512,520.0012,760.0012,200.0012,280.0012,280.00-3.08%40,018
Aug 29, 202512,970.0012,970.0012,620.0012,670.0012,670.00-1.63%58,847
Aug 28, 202513,100.0013,110.0012,860.0012,880.0012,880.00-1.38%39,597
Aug 27, 202513,150.0013,190.0012,980.0013,060.0013,060.000.31%21,384
Aug 26, 202513,100.0013,250.0012,990.0013,020.0013,020.00-0.08%23,775
Aug 25, 202513,150.0013,230.0012,970.0013,030.0013,030.000.54%30,133
Aug 22, 202512,820.0013,030.0012,820.0012,960.0012,960.000.39%37,912
Aug 21, 202512,950.0013,120.0012,800.0012,910.0012,910.000.16%43,569
Aug 20, 202513,080.0013,080.0012,810.0012,890.0012,890.00-3.23%70,839
Aug 19, 202513,600.0013,710.0013,230.0013,320.0013,320.00-1.99%56,822
Aug 18, 202513,910.0013,950.0013,480.0013,590.0013,590.00-2.93%71,318
Aug 14, 202514,010.0014,260.0013,840.0014,000.0014,000.000.72%64,334
Aug 13, 202514,130.0014,170.0013,780.0013,900.0013,900.00-0.07%70,531
Aug 12, 202514,300.0014,420.0013,910.0013,910.0013,910.00-1.28%131,199
Aug 11, 202513,700.0014,290.0013,700.0014,090.0014,090.003.22%186,976
Aug 8, 202513,730.0013,830.0013,570.0013,650.0013,650.00-0.51%68,091
Aug 7, 202513,910.0013,980.0013,670.0013,720.0013,720.00-1.29%62,022
Aug 6, 202513,600.0014,150.0013,500.0013,900.0013,900.001.24%189,159
Aug 5, 202513,060.0014,000.0013,050.0013,730.0013,730.006.68%311,760
Aug 4, 202512,920.0013,020.0012,750.0012,870.0012,870.00-0.39%48,296
Aug 1, 202513,460.0013,500.0012,870.0012,920.0012,920.00-5.49%119,533
Jul 31, 202514,000.0014,140.0013,510.0013,670.0013,670.00-1.87%126,451
Jul 30, 202513,200.0014,200.0013,200.0013,930.0013,930.005.53%361,144
Jul 29, 202513,200.0013,360.0013,010.0013,200.0013,200.00-1.35%65,563
Jul 28, 202513,120.0013,920.0013,110.0013,380.0013,380.002.69%266,492
Jul 25, 202513,200.0013,440.0012,890.0013,030.0013,030.00-0.91%74,311
Jul 24, 202512,600.0014,350.0012,600.0013,150.0013,150.003.22%628,077
Jul 23, 202512,940.0013,000.0012,610.0012,740.0012,740.00-0.47%44,347
Jul 22, 202513,200.0013,200.0012,760.0012,800.0012,800.00-2.36%51,951
Jul 21, 202512,910.0013,190.0012,850.0013,110.0013,110.001.55%82,945
Jul 18, 202512,530.0012,910.0012,520.0012,910.0012,910.003.53%87,805
Jul 17, 202512,670.0012,730.0012,400.0012,470.0012,470.00-1.27%50,635
Jul 16, 202512,760.0012,800.0012,590.0012,630.0012,630.00-1.02%53,269
Jul 15, 202512,780.0012,810.0012,690.0012,760.0012,760.00-0.31%33,086
Jul 14, 202513,090.0013,090.0012,760.0012,800.0012,800.000.23%29,662
Jul 11, 202512,730.0012,870.0012,660.0012,770.0012,770.001.35%41,497