Stock listing
KRX:378340 Philenergy Co., Ltd. (필에너지) 주가
Follow Philenergy Co., Ltd. into a list and get an email when it puts out news.
Share price · KRX:378340
₩9,970.00 KRW -370.00 (-3.6%)
Close on Oct 30, 2026
- Day range
- ₩9,910.00 – ₩10,800.00 KRWOct 30, 2026
- Volume
- 35,766 sharesOct 30, 2026
- Market cap
- ₩215.4B KRWAt the close on Oct 30, 2026 · price × 21.60M shares outstanding
- 52-week range
- ₩7,330.00 – ₩22,850.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩627.7M KRWMedian day 39,660 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:378340 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩9,970.00 | -370.00 | -3.6% | ₩10,120.00 | ₩10,800.00 | ₩9,910.00 | 35,766 | |
| ₩10,340.00 | -530.00 | -4.9% | ₩10,840.00 | ₩10,930.00 | ₩10,250.00 | 62,810 | |
| ₩10,870.00 | +400.00 | +3.8% | ₩11,200.00 | ₩11,200.00 | ₩10,550.00 | 26,500 | |
| ₩10,470.00 | +300.00 | +2.9% | ₩10,220.00 | ₩10,660.00 | ₩10,220.00 | 41,007 | |
| ₩10,170.00 | -380.00 | -3.6% | ₩10,510.00 | ₩10,550.00 | ₩10,140.00 | 31,114 | |
| ₩10,550.00 | -680.00 | -6.1% | ₩11,180.00 | ₩11,180.00 | ₩10,400.00 | 36,137 | |
| ₩11,230.00 | -1,000.00 | -8.2% | ₩12,220.00 | ₩12,360.00 | ₩11,150.00 | 84,174 | |
| ₩12,230.00 | -630.00 | -4.9% | ₩13,060.00 | ₩14,000.00 | ₩12,200.00 | 445,022 | |
| ₩12,860.00 | -30.00 | -0.2% | ₩12,890.00 | ₩13,350.00 | ₩12,400.00 | 91,375 | |
| ₩12,890.00 | +1,360.00 | +11.8% | ₩11,200.00 | ₩12,890.00 | ₩10,900.00 | 85,608 | |
| ₩11,530.00 | -30.00 | -0.3% | ₩11,570.00 | ₩11,850.00 | ₩11,270.00 | 35,438 | |
| ₩11,560.00 | -930.00 | -7.4% | ₩12,100.00 | ₩12,240.00 | ₩11,200.00 | 68,517 | |
| ₩12,490.00 | +300.00 | +2.5% | ₩12,200.00 | ₩12,700.00 | ₩12,110.00 | 36,730 | |
| ₩12,190.00 | -70.00 | -0.6% | ₩11,900.00 | ₩12,200.00 | ₩11,400.00 | 49,794 | |
| ₩12,260.00 | -420.00 | -3.3% | ₩13,200.00 | ₩13,450.00 | ₩12,050.00 | 59,900 | |
| ₩12,680.00 | -160.00 | -1.2% | ₩12,880.00 | ₩12,990.00 | ₩12,490.00 | 68,610 | |
| ₩12,840.00 | -660.00 | -4.9% | ₩13,340.00 | ₩13,370.00 | ₩12,810.00 | 36,090 | |
| ₩13,500.00 | +650.00 | +5.1% | ₩12,900.00 | ₩13,520.00 | ₩12,810.00 | 83,391 | |
| ₩12,850.00 | +390.00 | +3.1% | ₩12,740.00 | ₩13,090.00 | ₩12,520.00 | 62,791 | |
| ₩12,460.00 | +150.00 | +1.2% | ₩12,400.00 | ₩12,640.00 | ₩12,230.00 | 40,011 | |
| ₩12,310.00 | +350.00 | +2.9% | ₩12,380.00 | ₩12,500.00 | ₩12,110.00 | 50,639 | |
| ₩11,960.00 | +10.00 | +0.1% | ₩11,840.00 | ₩12,240.00 | ₩11,660.00 | 19,459 | |
| ₩11,950.00 | +230.00 | +2.0% | ₩11,760.00 | ₩12,450.00 | ₩11,760.00 | 47,172 | |
| ₩11,720.00 | -300.00 | -2.5% | ₩12,020.00 | ₩12,040.00 | ₩11,650.00 | 22,610 | |
| ₩12,020.00 | -280.00 | -2.3% | ₩12,300.00 | ₩12,410.00 | ₩11,900.00 | 35,605 | |
| ₩12,300.00 | +90.00 | +0.7% | ₩12,250.00 | ₩12,330.00 | ₩11,950.00 | 25,731 | |
| ₩12,210.00 | +480.00 | +4.1% | ₩11,830.00 | ₩12,330.00 | ₩11,830.00 | 61,195 | |
| ₩11,730.00 | 0.00 | 0.0% | ₩11,620.00 | ₩12,110.00 | ₩11,620.00 | 35,824 | |
| ₩11,730.00 | +270.00 | +2.4% | ₩11,350.00 | ₩11,770.00 | ₩11,310.00 | 29,209 | |
| ₩11,460.00 | +180.00 | +1.6% | ₩11,290.00 | ₩11,590.00 | ₩11,240.00 | 16,165 | |
| ₩11,280.00 | -300.00 | -2.6% | ₩11,700.00 | ₩11,700.00 | ₩11,170.00 | 23,810 | |
| ₩11,580.00 | -460.00 | -3.8% | ₩11,900.00 | ₩11,900.00 | ₩11,520.00 | 24,860 | |
| ₩12,040.00 | -460.00 | -3.7% | ₩12,150.00 | ₩12,310.00 | ₩11,880.00 | 58,641 | |
| ₩12,500.00 | +550.00 | +4.6% | ₩11,880.00 | ₩12,560.00 | ₩11,680.00 | 124,059 | |
| ₩11,950.00 | -30.00 | -0.3% | ₩12,100.00 | ₩12,190.00 | ₩11,660.00 | 48,738 | |
| ₩11,980.00 | +350.00 | +3.0% | ₩11,750.00 | ₩12,090.00 | ₩11,750.00 | 44,382 | |
| ₩11,630.00 | +460.00 | +4.1% | ₩11,220.00 | ₩11,780.00 | ₩11,220.00 | 43,870 | |
| ₩11,170.00 | +60.00 | +0.5% | ₩11,750.00 | ₩11,790.00 | ₩11,170.00 | 87,412 | |
| ₩11,110.00 | -700.00 | -5.9% | ₩11,290.00 | ₩11,670.00 | ₩11,080.00 | 70,131 | |
| ₩11,810.00 | +600.00 | +5.4% | ₩12,430.00 | ₩12,510.00 | ₩11,670.00 | 200,729 | |
| ₩11,210.00 | +310.00 | +2.8% | ₩11,000.00 | ₩11,330.00 | ₩10,800.00 | 52,857 | |
| ₩10,900.00 | -120.00 | -1.1% | ₩11,020.00 | ₩11,070.00 | ₩10,520.00 | 18,841 | |
| ₩11,020.00 | +600.00 | +5.8% | ₩10,490.00 | ₩11,150.00 | ₩10,400.00 | 65,765 | |
| ₩10,420.00 | -10.00 | -0.1% | ₩10,330.00 | ₩10,460.00 | ₩10,150.00 | 16,901 | |
| ₩10,430.00 | +100.00 | +1.0% | ₩10,060.00 | ₩10,490.00 | ₩9,860.00 | 18,108 | |
| ₩10,330.00 | +450.00 | +4.6% | ₩10,010.00 | ₩10,450.00 | ₩10,000.00 | 23,755 | |
| ₩9,880.00 | -550.00 | -5.3% | ₩10,190.00 | ₩10,190.00 | ₩9,800.00 | 26,788 | |
| ₩10,430.00 | +260.00 | +2.6% | ₩10,400.00 | ₩10,690.00 | ₩10,200.00 | 24,448 | |
| ₩10,170.00 | -320.00 | -3.1% | ₩10,000.00 | ₩10,600.00 | ₩10,000.00 | 22,871 | |
| ₩10,490.00 | -720.00 | -6.4% | ₩11,190.00 | ₩11,290.00 | ₩10,410.00 | 34,629 | |
| ₩11,210.00 | +50.00 | +0.4% | ₩11,200.00 | ₩11,330.00 | ₩10,870.00 | 27,387 | |
| ₩11,160.00 | 0.00 | 0.0% | ₩11,250.00 | ₩11,350.00 | ₩11,000.00 | 37,180 | |
| ₩11,160.00 | +200.00 | +1.8% | ₩10,950.00 | ₩11,460.00 | ₩10,810.00 | 44,974 | |
| ₩10,960.00 | -60.00 | -0.5% | ₩10,840.00 | ₩11,400.00 | ₩10,700.00 | 39,309 | |
| ₩11,020.00 | +600.00 | +5.8% | ₩10,360.00 | ₩11,020.00 | ₩10,290.00 | 54,052 | |
| ₩10,420.00 | +440.00 | +4.4% | ₩10,700.00 | ₩10,910.00 | ₩10,110.00 | 73,806 | |
| ₩9,980.00 | -140.00 | -1.4% | ₩9,950.00 | ₩10,350.00 | ₩9,750.00 | 18,142 | |
| ₩10,120.00 | +400.00 | +4.1% | ₩9,990.00 | ₩10,240.00 | ₩9,910.00 | 21,260 | |
| ₩9,720.00 | +540.00 | +5.9% | ₩9,210.00 | ₩9,890.00 | ₩9,210.00 | 24,228 | |
| ₩9,180.00 | +280.00 | +3.1% | ₩8,840.00 | ₩9,440.00 | ₩8,690.00 | 25,719 | |
| ₩8,900.00 | +1,030.00 | +13.1% | ₩8,300.00 | ₩8,960.00 | ₩8,170.00 | 43,032 | |
| ₩7,870.00 | -60.00 | -0.8% | ₩7,370.00 | ₩8,400.00 | ₩7,330.00 | 109,165 |
- Ticker
- KRX:378340
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Jul 1, 2026
Philenergy Co Ltd Wins 71 Billion Won Order
Latest news
Philenergy Co Ltd Wins 71 Billion Won Order
Jun 30, 2026
Closed ₩12,980 (+4.2%) on Jul 1, 2026
Philenergy Co., Ltd. on 6ix
- Sector
- Industrials
- Industry
- Machinery & industrial equipment
- News releases
- 1 in the last 12 months · 1 in all · newest Jul 1, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Philenergy Co., Ltd.