Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/18/2026	-0.70 / -1.14%	61.80	61.80	60.10	60.60	60.86	32.89	172,000
8/17/2026	+3.00 / +5.15%	59.80	62.30	59.20	61.30	61.11	33.27	754,700
8/14/2026	-0.70 / -1.19%	58.80	59.10	58.20	58.30	58.53	31.64	221,800
8/13/2026	+0.50 / +0.85%	58.60	59.60	58.60	59.00	59.10	32.02	220,800
8/12/2026	-0.20 / -0.34%	58.60	59.50	58.20	58.50	58.66	31.75	200,700
8/11/2026	-1.10 / -1.84%	59.90	60.00	58.60	58.70	59.08	31.86	248,500
8/10/2026	+1.20 / +2.05%	59.30	59.90	58.60	59.80	59.42	32.45	172,200
8/7/2026	+0.70 / +1.21%	57.90	60.20	57.80	58.60	59.13	31.80	571,400
8/6/2026	-0.30 / -0.52%	58.70	59.30	57.40	57.90	57.81	31.42	128,400
8/5/2026	-1.60 / -2.68%	59.80	59.80	58.10	58.20	58.74	31.58	388,400
8/4/2026	+0.30 / +0.50%	59.00	60.30	59.00	59.80	59.65	32.45	227,100
8/3/2026	+2.70 / +4.75%	56.90	59.50	56.70	59.50	58.40	32.29	550,500
7/31/2026	-0.40 / -0.70%	57.50	57.50	56.50	56.80	56.82	30.82	209,400
7/30/2026	+1.10 / +1.96%	56.20	57.20	55.80	57.20	56.88	31.04	221,300
7/29/2026	+1.10 / +2.00%	55.60	56.30	55.00	56.10	55.78	30.44	129,100
7/28/2026	-2.00 / -3.51%	55.20	57.00	55.00	55.00	55.73	29.85	731,000
7/27/2026	+1.80 / +3.26%	56.00	57.30	55.40	57.00	56.71	30.93	489,600
7/24/2026	-1.80 / -3.16%	56.10	56.90	55.00	55.20	55.62	29.96	253,800
7/23/2026	-0.80 / -1.38%	57.90	57.90	54.40	57.00	56.36	30.93	569,100
7/22/2026	-0.60 / -1.03%	58.70	58.80	56.80	57.80	57.79	31.37	305,800
7/21/2026	-0.10 / -0.17%	58.20	60.40	58.20	58.40	58.75	31.69	274,600
7/20/2026	-2.40 / -3.94%	61.00	61.20	58.50	58.50	59.38	31.75	656,600
7/17/2026	-0.70 / -1.14%	61.60	61.60	60.60	60.90	60.80	33.05	1,107,400
7/16/2026	-0.30 / -0.48%	61.90	62.00	60.20	61.60	60.95	33.43	341,500
7/15/2026	-1.00 / -1.59%	62.60	62.90	61.00	61.90	61.80	33.59	159,400
7/14/2026	+1.30 / +2.11%	61.60	62.90	61.60	62.90	62.26	34.13	228,200
7/13/2026	-1.60 / -2.53%	63.20	63.20	61.30	61.60	62.25	33.43	211,700
7/10/2026	-0.60 / -0.94%	63.90	64.10	63.20	63.20	63.58	34.30	110,600
7/9/2026	0.00 / 0.00%	63.60	65.00	63.50	63.80	64.22	34.62	230,800
7/8/2026	-0.10 / -0.16%	63.80	64.00	63.20	63.80	63.53	34.62	106,100

<<Previous 30 days Next 30 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%