Philenergy Co., Ltd. (KOSDAQ:378340)
South Korea
· Delayed Price · Currency is KRW 13,380
+10 (0.07%)
At close: Dec 5, 2025
Philenergy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 12,560.00 | 12,790.00 | 12,440.00 | 12,460.00 | 12,460.00 | -0.56% | 23,691 |
| Sep 30, 2025 | 12,690.00 | 12,810.00 | 12,530.00 | 12,530.00 | 12,530.00 | -1.73% | 28,701 |
| Sep 29, 2025 | 12,960.00 | 13,000.00 | 12,710.00 | 12,750.00 | 12,750.00 | -0.70% | 31,040 |
| Sep 26, 2025 | 13,250.00 | 13,250.00 | 12,730.00 | 12,840.00 | 12,840.00 | -3.60% | 57,306 |
| Sep 25, 2025 | 13,430.00 | 13,430.00 | 13,040.00 | 13,320.00 | 13,320.00 | -0.60% | 28,877 |
| Sep 24, 2025 | 13,400.00 | 13,440.00 | 13,030.00 | 13,400.00 | 13,400.00 | - | 53,692 |
| Sep 23, 2025 | 13,240.00 | 13,450.00 | 13,090.00 | 13,400.00 | 13,400.00 | 1.28% | 65,454 |
| Sep 22, 2025 | 13,130.00 | 13,440.00 | 13,000.00 | 13,230.00 | 13,230.00 | 3.12% | 100,728 |