Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/8/2023	-0.35 / -0.84%	41.80	42.50	41.10	41.55	41.77	20.10	399,900
2/7/2023	-1.60 / -3.68%	43.50	43.95	41.90	41.90	43.09	20.27	474,300
2/6/2023	+0.05 / +0.12%	43.40	43.90	42.10	43.50	43.01	21.04	221,100
2/3/2023	0.00 / 0.00%	43.80	43.80	43.00	43.45	43.41	21.02	342,100
2/2/2023	-0.15 / -0.34%	43.70	43.95	42.30	43.45	42.99	21.02	508,200
2/1/2023	-1.90 / -4.18%	45.90	46.05	42.35	43.60	44.44	21.09	683,200
1/31/2023	+0.80 / +1.79%	45.50	45.50	44.20	45.50	44.82	22.01	580,200
1/30/2023	-1.05 / -2.30%	46.80	46.85	44.50	44.70	45.78	21.62	758,600
1/27/2023	+2.25 / +5.17%	44.30	46.30	44.30	45.75	45.59	22.13	787,200
1/19/2023	+0.90 / +2.11%	43.00	43.50	42.60	43.50	43.20	21.04	788,300
1/18/2023	+0.30 / +0.71%	42.50	42.65	42.00	42.60	42.37	20.61	498,900
1/17/2023	+1.95 / +4.83%	40.40	42.30	40.40	42.30	41.71	20.46	743,000
1/16/2023	+0.35 / +0.88%	40.00	40.50	40.00	40.35	40.22	19.52	209,400
1/13/2023	-0.30 / -0.74%	40.50	40.70	40.00	40.00	40.25	19.35	271,200
1/12/2023	+0.20 / +0.50%	40.10	40.60	40.00	40.30	40.24	19.49	192,600
1/11/2023	+0.10 / +0.25%	40.00	40.85	39.90	40.10	40.25	19.40	300,100
1/10/2023	-0.90 / -2.20%	40.90	41.35	39.90	40.00	40.28	19.35	402,000
1/9/2023	-0.50 / -1.21%	41.40	41.90	40.80	40.90	41.33	19.78	228,500
1/6/2023	-0.20 / -0.48%	41.60	42.30	41.10	41.40	41.73	20.02	371,700
1/5/2023	+0.20 / +0.48%	41.40	42.30	41.00	41.60	41.76	20.12	356,900
1/4/2023	+0.40 / +0.98%	41.00	41.85	40.80	41.40	41.29	20.02	355,100
1/3/2023	+1.60 / +4.06%	39.90	41.00	39.40	41.00	40.30	19.83	431,200
12/30/2022	-0.40 / -1.01%	40.50	40.50	39.40	39.40	39.88	19.06	71,500
12/29/2022	-0.75 / -1.85%	40.60	40.60	39.80	39.80	40.32	19.25	185,000
12/28/2022	+0.85 / +2.14%	40.95	40.95	39.70	40.55	40.28	19.61	236,100
12/27/2022	+1.45 / +3.79%	38.25	39.70	38.25	39.70	39.00	19.20	221,900
12/26/2022	-2.15 / -5.32%	40.70	40.70	38.25	38.25	39.58	18.50	282,000
12/23/2022	-0.45 / -1.10%	40.80	41.50	40.25	40.40	40.75	19.54	279,900
12/22/2022	+1.85 / +4.74%	39.15	41.00	39.10	40.85	39.91	19.76	443,400
12/21/2022	+0.50 / +1.30%	38.50	39.10	38.35	39.00	38.73	18.86	536,000

<<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	1,084,300	6.97	-0.14%
ABS	41,000	2.86	-0.69%
APC	100	5.50	0.00%
APH	115,900	7.04	0.14%
APP	1,400	3.80	0.00%
BMP	36,300	130.50	-0.61%
BQP	700	11.60	-11.45%
BRC	0	11.40	0.00%
BRR	0	16.90	0.00%