Philoptics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 32,250.00 | 34,550.00 | 31,800.00 | 34,550.00 | 34,550.00 | 156,758 |
| 2026-10-16 | 33,850.00 | 34,500.00 | 32,800.00 | 33,550.00 | 33,550.00 | 141,712 |
| 2026-10-15 | 34,950.00 | 35,800.00 | 31,900.00 | 32,850.00 | 32,850.00 | 290,341 |
| 2026-10-14 | 39,100.00 | 39,750.00 | 37,150.00 | 37,700.00 | 37,700.00 | 287,019 |
| 2026-10-13 | 37,900.00 | 39,750.00 | 37,400.00 | 39,400.00 | 39,400.00 | 253,939 |
| 2026-10-12 | 41,350.00 | 41,600.00 | 39,050.00 | 39,550.00 | 39,550.00 | 242,279 |
| 2026-10-08 | 40,900.00 | 43,000.00 | 40,500.00 | 41,900.00 | 41,900.00 | 315,931 |
| 2026-10-07 | 43,100.00 | 43,100.00 | 41,550.00 | 41,700.00 | 41,700.00 | 362,258 |
| 2026-10-06 | 40,800.00 | 42,000.00 | 40,050.00 | 41,850.00 | 41,850.00 | 491,711 |
| 2026-10-02 | 40,050.00 | 42,250.00 | 39,500.00 | 40,950.00 | 40,950.00 | 618,085 |
| 2026-10-01 | 38,500.00 | 40,950.00 | 38,000.00 | 40,700.00 | 40,700.00 | 539,801 |
| 2026-09-30 | 40,450.00 | 40,450.00 | 38,250.00 | 39,450.00 | 39,450.00 | 599,612 |
| 2026-09-29 | 33,650.00 | 39,400.00 | 33,200.00 | 38,500.00 | 38,500.00 | 2,354,574 |
| 2026-09-28 | 35,200.00 | 35,650.00 | 33,800.00 | 34,300.00 | 34,300.00 | 473,252 |
| 2026-09-23 | 32,800.00 | 33,300.00 | 32,250.00 | 32,650.00 | 32,650.00 | 165,645 |
| 2026-09-22 | 33,150.00 | 33,150.00 | 31,950.00 | 32,150.00 | 32,150.00 | 169,895 |
| 2026-09-21 | 31,500.00 | 32,250.00 | 30,950.00 | 32,200.00 | 32,200.00 | 204,247 |
| 2026-09-18 | 31,950.00 | 32,000.00 | 31,200.00 | 31,550.00 | 31,550.00 | 145,029 |
| 2026-09-17 | 33,250.00 | 33,250.00 | 31,450.00 | 31,500.00 | 31,500.00 | 308,913 |
| 2026-09-16 | 31,200.00 | 31,450.00 | 30,500.00 | 31,300.00 | 31,300.00 | 190,282 |
| 2026-09-15 | 31,050.00 | 31,850.00 | 30,550.00 | 31,000.00 | 31,000.00 | 155,602 |
| 2026-09-14 | 31,150.00 | 32,150.00 | 30,300.00 | 31,200.00 | 31,200.00 | 216,419 |
| 2026-09-11 | 32,200.00 | 32,650.00 | 31,700.00 | 32,050.00 | 32,050.00 | 283,134 |
| 2026-09-10 | 33,950.00 | 34,800.00 | 32,150.00 | 34,200.00 | 34,200.00 | 1,148,096 |
| 2026-09-09 | 35,900.00 | 36,800.00 | 33,750.00 | 34,600.00 | 34,600.00 | 652,840 |
| 2026-09-08 | 38,600.00 | 38,600.00 | 35,050.00 | 35,400.00 | 35,400.00 | 1,146,556 |
| 2026-09-07 | 26,850.00 | 33,500.00 | 26,200.00 | 33,500.00 | 33,500.00 | 1,025,064 |
| 2026-09-04 | 25,500.00 | 25,900.00 | 25,050.00 | 25,800.00 | 25,800.00 | 69,718 |
| 2026-09-03 | 26,500.00 | 27,000.00 | 24,800.00 | 25,100.00 | 25,100.00 | 84,985 |
| 2026-09-02 | 26,150.00 | 26,500.00 | 25,550.00 | 26,000.00 | 26,000.00 | 61,546 |
| 2026-09-01 | 26,800.00 | 27,300.00 | 26,550.00 | 26,900.00 | 26,900.00 | 58,967 |
| 2026-08-31 | 26,650.00 | 27,550.00 | 26,200.00 | 27,300.00 | 27,300.00 | 71,502 |
| 2026-08-28 | 28,100.00 | 28,650.00 | 27,450.00 | 27,700.00 | 27,700.00 | 69,353 |
| 2026-08-27 | 27,700.00 | 28,300.00 | 27,250.00 | 28,000.00 | 28,000.00 | 67,496 |
| 2026-08-26 | 27,200.00 | 27,850.00 | 26,400.00 | 27,500.00 | 27,500.00 | 64,845 |
| 2026-08-25 | 25,500.00 | 27,400.00 | 24,550.00 | 27,400.00 | 27,400.00 | 92,739 |
| 2026-08-24 | 26,500.00 | 27,150.00 | 26,000.00 | 26,100.00 | 26,100.00 | 58,558 |
| 2026-08-21 | 27,150.00 | 27,300.00 | 26,150.00 | 26,400.00 | 26,400.00 | 69,369 |
| 2026-08-20 | 28,300.00 | 28,650.00 | 27,650.00 | 27,950.00 | 27,950.00 | 67,429 |
| 2026-08-19 | 26,600.00 | 28,250.00 | 26,500.00 | 27,200.00 | 27,200.00 | 110,394 |
| 2026-08-18 | 29,600.00 | 30,400.00 | 27,900.00 | 28,050.00 | 28,050.00 | 111,268 |
| 2026-08-14 | 30,100.00 | 30,750.00 | 29,000.00 | 29,850.00 | 29,850.00 | 82,423 |
| 2026-08-13 | 29,500.00 | 30,300.00 | 29,100.00 | 29,900.00 | 29,900.00 | 96,522 |
| 2026-08-12 | 28,850.00 | 29,900.00 | 28,000.00 | 29,600.00 | 29,600.00 | 116,679 |
| 2026-08-11 | 27,200.00 | 28,700.00 | 26,700.00 | 28,650.00 | 28,650.00 | 132,456 |
| 2026-08-10 | 25,600.00 | 27,700.00 | 25,550.00 | 27,700.00 | 27,700.00 | 106,489 |
| 2026-08-07 | 26,150.00 | 26,800.00 | 24,600.00 | 25,400.00 | 25,400.00 | 123,560 |
| 2026-08-06 | 26,000.00 | 26,750.00 | 25,150.00 | 25,950.00 | 25,950.00 | 117,591 |
| 2026-08-05 | 26,950.00 | 27,200.00 | 26,300.00 | 26,750.00 | 26,750.00 | 97,622 |
| 2026-08-04 | 25,650.00 | 26,400.00 | 24,800.00 | 26,400.00 | 26,400.00 | 135,344 |
| 2026-08-03 | 23,800.00 | 25,800.00 | 23,300.00 | 24,900.00 | 24,900.00 | 137,652 |
| 2026-07-31 | 21,750.00 | 24,600.00 | 21,750.00 | 24,000.00 | 24,000.00 | 232,660 |
| 2026-07-30 | 19,590.00 | 21,400.00 | 19,510.00 | 20,150.00 | 20,150.00 | 167,263 |
| 2026-07-29 | 23,250.00 | 23,850.00 | 19,380.00 | 20,500.00 | 20,500.00 | 248,635 |
| 2026-07-28 | 25,000.00 | 25,300.00 | 22,700.00 | 23,250.00 | 23,250.00 | 144,756 |
| 2026-07-27 | 26,950.00 | 27,050.00 | 25,800.00 | 26,650.00 | 26,650.00 | 65,863 |
| 2026-07-24 | 27,500.00 | 27,750.00 | 25,850.00 | 26,150.00 | 26,150.00 | 106,268 |
| 2026-07-23 | 26,400.00 | 27,950.00 | 26,400.00 | 27,950.00 | 27,950.00 | 92,858 |
| 2026-07-22 | 26,900.00 | 27,700.00 | 26,000.00 | 26,000.00 | 26,000.00 | 80,289 |
| 2026-07-21 | 25,350.00 | 26,550.00 | 24,650.00 | 26,150.00 | 26,150.00 | 111,271 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 134.5764 KRW |
| 2023-09-26 | 188.0000 KRW |
| 2022-12-28 | 35.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.