Philenergy Co., Ltd. (KOSDAQ:378340)
South Korea
· Delayed Price · Currency is KRW 20,600
-750 (-3.51%)
At close: Apr 28, 2026
Philenergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21,350.00 | 21,550.00 | 20,500.00 | 20,600.00 | 20,600.00 | -3.51% | 284,079 |
| Apr 27, 2026 | 21,400.00 | 21,500.00 | 20,400.00 | 21,350.00 | 21,350.00 | 1.18% | 301,373 |
| Apr 24, 2026 | 21,550.00 | 21,850.00 | 20,600.00 | 21,100.00 | 21,100.00 | 2.18% | 417,405 |
| Apr 23, 2026 | 21,150.00 | 21,500.00 | 19,910.00 | 20,650.00 | 20,650.00 | -5.49% | 581,527 |
| Apr 22, 2026 | 22,550.00 | 22,850.00 | 20,550.00 | 21,850.00 | 21,850.00 | 10.63% | 1,717,023 |
| Apr 21, 2026 | 19,000.00 | 20,000.00 | 18,100.00 | 19,750.00 | 19,750.00 | 19.48% | 3,038,938 |
| Apr 20, 2026 | 16,050.00 | 16,700.00 | 15,610.00 | 16,530.00 | 16,530.00 | 4.03% | 313,400 |
| Apr 17, 2026 | 15,920.00 | 16,150.00 | 15,600.00 | 15,890.00 | 15,890.00 | 1.34% | 141,311 |
| Apr 16, 2026 | 15,790.00 | 15,790.00 | 15,500.00 | 15,680.00 | 15,680.00 | 0.38% | 73,342 |
| Apr 15, 2026 | 15,480.00 | 15,730.00 | 15,230.00 | 15,620.00 | 15,620.00 | 2.90% | 105,203 |
| Apr 14, 2026 | 15,310.00 | 15,380.00 | 15,110.00 | 15,180.00 | 15,180.00 | 0.13% | 52,876 |
| Apr 13, 2026 | 15,060.00 | 15,430.00 | 14,830.00 | 15,160.00 | 15,160.00 | -0.33% | 50,105 |
| Apr 10, 2026 | 15,280.00 | 15,380.00 | 15,060.00 | 15,210.00 | 15,210.00 | 0.66% | 41,812 |
| Apr 9, 2026 | 15,620.00 | 15,620.00 | 15,090.00 | 15,110.00 | 15,110.00 | -3.27% | 70,637 |
| Apr 8, 2026 | 15,400.00 | 15,620.00 | 15,130.00 | 15,620.00 | 15,620.00 | 4.27% | 97,442 |
| Apr 7, 2026 | 15,300.00 | 15,550.00 | 14,760.00 | 14,980.00 | 14,980.00 | -1.77% | 95,907 |
| Apr 6, 2026 | 14,960.00 | 15,590.00 | 14,910.00 | 15,250.00 | 15,250.00 | 2.69% | 98,433 |
| Apr 3, 2026 | 15,100.00 | 15,230.00 | 14,440.00 | 14,850.00 | 14,850.00 | 0.88% | 65,330 |
| Apr 2, 2026 | 15,320.00 | 15,640.00 | 14,570.00 | 14,720.00 | 14,720.00 | -3.79% | 132,698 |
| Apr 1, 2026 | 15,140.00 | 15,300.00 | 14,950.00 | 15,300.00 | 15,300.00 | 4.58% | 88,074 |
| Mar 31, 2026 | 15,330.00 | 15,560.00 | 14,500.00 | 14,630.00 | 14,630.00 | 1.46% | 335,746 |
| Mar 30, 2026 | 13,920.00 | 14,650.00 | 13,850.00 | 14,420.00 | 14,420.00 | -0.55% | 37,607 |
| Mar 27, 2026 | 14,200.00 | 14,880.00 | 13,150.00 | 14,500.00 | 14,500.00 | - | 73,710 |
| Mar 26, 2026 | 14,750.00 | 15,050.00 | 14,430.00 | 14,500.00 | 14,500.00 | -1.36% | 86,300 |
| Mar 25, 2026 | 14,240.00 | 14,740.00 | 14,050.00 | 14,700.00 | 14,700.00 | 5.53% | 74,440 |
| Mar 24, 2026 | 13,830.00 | 14,010.00 | 13,510.00 | 13,930.00 | 13,930.00 | 4.03% | 49,828 |
| Mar 23, 2026 | 14,000.00 | 14,050.00 | 13,160.00 | 13,390.00 | 13,390.00 | -6.30% | 57,864 |
| Mar 20, 2026 | 14,420.00 | 14,480.00 | 14,230.00 | 14,290.00 | 14,290.00 | 0.07% | 56,699 |
| Mar 19, 2026 | 14,400.00 | 14,680.00 | 14,160.00 | 14,280.00 | 14,280.00 | -3.19% | 49,135 |
| Mar 18, 2026 | 14,970.00 | 15,090.00 | 14,570.00 | 14,750.00 | 14,750.00 | 1.44% | 121,780 |
| Mar 17, 2026 | 14,710.00 | 14,890.00 | 14,370.00 | 14,540.00 | 14,540.00 | 1.75% | 71,163 |
| Mar 16, 2026 | 14,100.00 | 14,450.00 | 13,920.00 | 14,290.00 | 14,290.00 | 1.35% | 42,515 |
| Mar 13, 2026 | 14,040.00 | 14,220.00 | 13,680.00 | 14,100.00 | 14,100.00 | -1.19% | 42,131 |
| Mar 12, 2026 | 14,230.00 | 14,560.00 | 14,150.00 | 14,270.00 | 14,270.00 | -0.97% | 42,359 |
| Mar 11, 2026 | 14,330.00 | 14,890.00 | 14,060.00 | 14,410.00 | 14,410.00 | 0.77% | 68,226 |
| Mar 10, 2026 | 14,300.00 | 14,490.00 | 13,900.00 | 14,300.00 | 14,300.00 | 4.99% | 49,624 |
| Mar 9, 2026 | 13,620.00 | 14,015.00 | 13,180.00 | 13,620.00 | 13,620.00 | -6.58% | 82,042 |
| 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 |