Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/11/2025	-0.20 / -0.37%	54.20	54.90	54.00	54.00	54.26	29.30	108,400
11/10/2025	+0.10 / +0.18%	54.10	54.90	54.10	54.20	54.49	29.41	62,000
11/7/2025	-1.70 / -3.05%	55.50	56.00	54.10	54.10	54.99	29.36	128,000
11/6/2025	+0.90 / +1.64%	55.00	56.50	55.00	55.80	55.93	30.28	137,000
11/5/2025	-0.40 / -0.72%	55.30	55.50	54.80	54.90	55.13	29.79	91,200
11/4/2025	-0.20 / -0.36%	55.50	55.50	53.90	55.30	54.72	30.01	815,300
11/3/2025	-0.40 / -0.72%	56.80	56.80	55.50	55.50	55.86	30.12	144,800
10/31/2025	-0.60 / -1.06%	56.50	57.10	55.80	55.90	56.54	30.34	219,100
10/30/2025	+0.60 / +1.07%	55.90	56.70	55.50	56.50	56.09	30.66	203,300
10/29/2025	+1.90 / +3.52%	54.50	56.80	54.50	55.90	55.84	30.34	357,100
10/28/2025	+1.00 / +1.89%	53.00	54.00	53.00	54.00	53.59	29.30	175,000
10/27/2025	+1.00 / +1.92%	53.00	54.00	52.80	53.00	53.43	28.76	234,900
10/24/2025	+1.00 / +1.96%	51.70	52.50	50.70	52.00	51.45	28.22	182,900
10/23/2025	+0.40 / +0.79%	51.80	51.80	51.00	51.00	51.21	27.68	115,200
10/22/2025	+0.40 / +0.80%	50.20	51.30	50.00	50.60	50.48	27.46	160,000
10/21/2025	+1.55 / +3.19%	49.75	51.00	48.65	50.20	49.83	27.24	356,600
10/20/2025	-3.65 / -6.98%	52.50	52.60	48.65	48.65	50.35	26.40	330,900
10/17/2025	-1.00 / -1.88%	53.20	53.60	52.30	52.30	52.94	28.38	162,900
10/16/2025	0.00 / 0.00%	53.40	53.90	53.00	53.30	53.27	28.92	145,600
10/15/2025	-1.00 / -1.84%	54.30	54.30	53.10	53.30	53.45	28.92	354,300
10/14/2025	-0.70 / -1.27%	55.10	55.50	54.30	54.30	54.80	29.47	187,400
10/13/2025	+0.50 / +0.92%	54.40	55.60	54.30	55.00	55.17	29.85	204,600
10/10/2025	-0.80 / -1.45%	55.60	55.60	54.40	54.50	54.79	29.58	369,100
10/9/2025	0.00 / 0.00%	55.80	55.90	55.00	55.30	55.28	30.01	131,300
10/8/2025	0.00 / 0.00%	56.10	56.10	55.00	55.30	55.33	30.01	96,400
10/7/2025	-1.00 / -1.78%	56.30	56.30	55.20	55.30	55.69	30.01	130,500
10/6/2025	+1.40 / +2.55%	54.90	56.30	54.90	56.30	55.77	30.55	61,800
10/3/2025	-1.10 / -1.96%	56.00	56.00	54.90	54.90	55.26	29.79	116,500
10/2/2025	-0.50 / -0.88%	56.50	56.50	55.70	56.00	56.14	30.39	128,800
10/1/2025	+1.20 / +2.17%	57.20	57.20	56.30	56.50	56.86	30.66	222,000

<<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%