Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/20/2025	+3.70 / +6.39%	58.00	61.90	58.00	61.60	60.64	32.63	1,611,500
2/19/2025	+1.20 / +2.12%	56.90	57.90	56.50	57.90	57.32	30.67	825,900
2/18/2025	+0.90 / +1.61%	55.80	56.80	55.70	56.70	56.19	30.04	434,600
2/17/2025	+1.40 / +2.57%	55.00	57.50	54.90	55.80	56.35	29.56	862,100
2/14/2025	+1.60 / +3.03%	53.10	54.70	53.00	54.40	54.06	28.82	620,100
2/13/2025	+1.30 / +2.52%	51.50	52.90	51.40	52.80	52.46	27.97	951,100
2/12/2025	+0.10 / +0.19%	51.70	51.90	51.40	51.50	51.67	27.28	44,100
2/11/2025	+0.10 / +0.19%	51.40	51.50	50.90	51.40	51.17	27.23	122,900
2/10/2025	-0.80 / -1.54%	51.90	52.50	51.30	51.30	51.66	27.18	112,000
2/7/2025	-0.40 / -0.76%	52.80	52.90	52.10	52.10	52.46	27.60	117,400
2/6/2025	-0.30 / -0.57%	52.50	52.80	52.40	52.50	52.56	27.81	81,900
2/5/2025	+0.40 / +0.76%	52.30	53.30	52.30	52.80	52.74	27.97	174,800
2/4/2025	-0.10 / -0.19%	52.50	52.50	52.10	52.40	52.32	27.76	81,800
2/3/2025	+0.50 / +0.96%	52.50	52.90	52.00	52.50	52.46	27.81	164,400
1/24/2025	-0.40 / -0.76%	52.70	52.70	51.70	52.00	51.98	27.55	77,700
1/23/2025	+1.60 / +3.15%	50.90	52.90	50.80	52.40	52.12	27.76	144,000
1/22/2025	-0.50 / -0.97%	51.30	51.30	50.80	50.80	50.94	26.91	88,000
1/21/2025	-0.20 / -0.39%	51.70	51.70	51.30	51.30	51.51	27.18	44,600
1/20/2025	+0.20 / +0.39%	51.50	51.70	51.30	51.50	51.46	27.28	74,800
1/17/2025	+0.50 / +0.98%	51.00	51.40	51.00	51.30	51.20	27.18	50,800
1/16/2025	+0.20 / +0.40%	51.00	51.00	50.40	50.80	50.69	26.91	56,100
1/15/2025	+0.20 / +0.40%	50.80	51.20	50.10	50.60	50.38	26.81	29,100
1/14/2025	+0.70 / +1.41%	50.00	50.80	50.00	50.40	50.41	26.70	152,500
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

<<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%