Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/13/2025	-0.30 / -0.60%	50.00	50.10	49.40	49.70	49.80	26.33	99,900
1/10/2025	-1.50 / -2.91%	51.40	51.50	50.00	50.00	50.60	26.49	91,700
1/9/2025	-0.30 / -0.58%	51.80	51.90	51.30	51.50	51.51	27.28	31,500
1/8/2025	+0.80 / +1.57%	51.00	51.80	50.30	51.80	51.20	27.44	104,700
1/7/2025	-0.90 / -1.73%	51.90	52.00	51.00	51.00	51.50	27.02	141,100
1/6/2025	-0.70 / -1.33%	52.20	52.60	51.30	51.90	52.08	27.49	187,000
1/3/2025	-0.40 / -0.75%	53.30	53.60	52.60	52.60	52.88	27.87	106,300
1/2/2025	-0.20 / -0.38%	53.10	53.50	52.90	53.00	53.11	28.08	72,500
12/31/2024	+0.40 / +0.76%	53.20	53.20	52.40	53.20	52.87	28.18	108,200
12/30/2024	-0.60 / -1.12%	53.20	53.40	52.60	52.80	52.97	27.97	182,100
12/27/2024	-0.50 / -0.93%	53.90	53.90	53.40	53.40	53.46	28.29	108,300
12/26/2024	0.00 / 0.00%	53.60	54.30	53.50	53.90	53.88	28.55	130,300
12/25/2024	+0.30 / +0.56%	53.90	54.40	53.60	53.90	54.12	28.55	198,000
12/24/2024	0.00 / 0.00%	53.50	53.90	53.30	53.60	53.51	28.40	95,200
12/23/2024	-0.20 / -0.37%	54.00	54.10	53.60	53.60	53.81	28.40	113,200
12/20/2024	+0.30 / +0.56%	53.60	54.10	53.30	53.80	53.63	28.50	164,900
12/19/2024	-0.70 / -1.29%	54.10	54.10	53.10	53.50	53.53	28.34	200,800
12/18/2024	-0.20 / -0.37%	54.40	54.40	53.70	54.20	53.99	28.71	140,400
12/17/2024	-0.20 / -0.37%	54.70	54.80	54.30	54.40	54.53	28.82	149,200
12/16/2024	-0.20 / -0.36%	54.50	55.20	54.50	54.60	54.64	28.92	178,100
12/13/2024	-1.00 / -1.79%	54.70	55.20	54.40	54.80	54.80	29.03	316,400
12/12/2024	+0.20 / +0.34%	58.60	59.00	58.50	58.80	58.73	29.56	380,800
12/11/2024	-0.50 / -0.85%	59.10	59.10	58.10	58.60	58.58	29.46	304,900
12/10/2024	-0.30 / -0.51%	59.50	59.50	58.90	59.10	59.08	29.71	168,600
12/9/2024	+1.00 / +1.71%	58.90	59.80	58.50	59.40	59.15	29.86	554,300
12/6/2024	+0.40 / +0.69%	57.70	58.90	57.70	58.40	58.47	29.36	221,500
12/5/2024	+1.00 / +1.75%	57.40	58.00	57.00	58.00	57.71	29.16	266,700
12/4/2024	-0.70 / -1.21%	57.70	58.00	56.70	57.00	57.31	28.66	186,300
12/3/2024	+0.80 / +1.41%	57.00	57.80	57.00	57.70	57.47	29.01	244,000
12/2/2024	+0.50 / +0.89%	56.90	57.40	56.60	56.90	56.92	28.61	133,900

<<Previous 30 days Next 30 days>>

PHR News

28/10	PHR: Update Internal Regulations on Corporate Governance
27/10	PHR: Announcement of the change of listing
27/10	PHR: Update Regulations on the Operation of the BOD
23/10	PHR: The Board Resolution No. 64 dated October 22, 2026
23/10	PHR: Change in personnel

More News

Related Companies

	Volume	Price	Change
AAA	505,200	6.95	-0.43%
ABS	16,300	2.87	-0.35%
APC	100	5.50	0.00%
APH	55,900	6.99	-0.57%
APP	400	3.80	0.00%
BMP	18,600	131.10	-0.15%
BQP	700	11.60	-11.45%
BRC	0	11.40	0.00%
BRR	0	16.90	0.00%