Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/2/2026	-0.65 / -1.92%	33.55	34.35	33.15	33.20	33.75	33.20	913,600
10/1/2026	+0.30 / +0.89%	33.90	34.60	33.35	33.85	33.96	33.85	843,200
9/30/2026	+0.85 / +2.60%	33.00	34.50	32.90	33.55	33.76	33.55	2,479,700
9/29/2026	+0.80 / +2.51%	31.90	32.75	31.85	32.70	32.35	32.70	746,300
9/28/2026	-0.55 / -1.69%	32.75	32.75	31.80	31.90	32.21	31.90	381,915
9/25/2026	+0.45 / +1.41%	32.30	32.75	32.20	32.45	32.46	32.45	315,600
9/24/2026	+0.35 / +1.11%	31.70	32.55	31.70	32.00	32.10	32.00	456,200
9/23/2026	0.00 / 0.00%	31.70	32.25	31.60	31.65	31.83	31.65	428,300
9/22/2026	-0.05 / -0.16%	31.85	31.95	31.65	31.65	31.73	31.65	182,800
9/21/2026	+0.15 / +0.48%	31.60	31.95	31.60	31.70	31.78	31.70	231,900
9/18/2026	-0.15 / -0.47%	31.80	32.00	31.50	31.55	31.65	31.55	214,200
9/17/2026	-0.05 / -0.16%	31.55	32.00	31.45	31.70	31.70	31.70	156,800
9/16/2026	+0.35 / +1.11%	31.50	32.50	31.30	31.75	31.90	31.75	326,600
9/15/2026	+0.30 / +0.96%	30.95	31.80	30.90	31.40	31.39	31.40	558,300
9/14/2026	-1.70 / -5.18%	32.60	33.30	30.80	31.10	32.01	31.10	800,300
9/11/2026	0.00 / 0.00%	33.35	33.90	32.45	32.80	33.08	32.80	878,700
9/10/2026	-1.00 / -1.63%	61.40	61.60	60.40	60.40	60.84	32.78	538,900
9/9/2026	-0.60 / -0.97%	62.10	62.30	61.30	61.40	61.73	33.32	413,000
9/8/2026	+0.10 / +0.16%	62.60	62.60	61.40	62.00	61.81	33.65	334,400
9/7/2026	+0.10 / +0.16%	62.30	63.00	61.80	61.90	62.33	33.59	791,000
9/4/2026	+0.50 / +0.82%	61.70	61.80	61.30	61.80	61.59	33.54	317,700
9/3/2026	-0.40 / -0.65%	62.00	62.20	61.30	61.30	61.68	33.27	542,800
8/28/2026	0.00 / 0.00%	61.90	62.50	61.70	61.70	61.93	33.48	1,149,300
8/27/2026	+0.20 / +0.33%	61.90	62.10	61.40	61.70	61.78	33.48	372,200
8/26/2026	+0.60 / +0.99%	61.50	62.50	61.50	61.50	61.85	33.37	718,500
8/25/2026	+0.10 / +0.16%	61.90	62.20	60.50	60.90	60.94	33.05	514,100
8/24/2026	-0.40 / -0.65%	61.30	61.80	60.40	60.80	60.87	32.99	537,300
8/21/2026	+1.20 / +2.00%	60.20	61.20	59.80	61.20	60.80	33.21	980,900
8/20/2026	0.00 / 0.00%	60.10	60.60	59.80	60.00	60.05	32.56	99,500
8/19/2026	-0.60 / -0.99%	60.40	61.00	58.80	60.00	59.79	32.56	540,447

<<Previous 30 days Next 15 days>>

PHR News

23/10	PHR: The Board Resolution No. 64 dated October 22, 2026
23/10	PHR: Change in personnel
21/10	PHR: Decision on the change of listing
20/10	PHR: Change in personnel
19/10	PHR: The Board resolution No.61 dated October 16, 2026

More News

Related Companies

	Volume	Price	Change
AAA	964,300	7.24	-0.96%
ABS	85,500	2.90	0.00%
APC	400	5.60	1.82%
APH	110,500	7.11	-0.56%
APP	8,500	4.10	7.89%
BMP	27,800	138.60	0.36%
BQP	1,300	12.60	1.61%
BRC	2,400	11.20	-1.32%
BRR	2,200	18.30	12.96%