Philoptics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 17,360.00 | 17,450.00 | 16,680.00 | 16,760.00 | 16,760.00 | 421,005 |
| 2024-07-25 | 17,300.00 | 17,500.00 | 17,100.00 | 17,370.00 | 17,370.00 | 520,591 |
| 2024-07-24 | 18,160.00 | 18,440.00 | 17,820.00 | 17,920.00 | 17,920.00 | 436,945 |
| 2024-07-23 | 18,900.00 | 19,130.00 | 18,220.00 | 18,440.00 | 18,440.00 | 471,794 |
| 2024-07-22 | 19,400.00 | 19,730.00 | 18,540.00 | 18,550.00 | 18,550.00 | 539,816 |
| 2024-07-19 | 19,190.00 | 19,750.00 | 18,450.00 | 19,690.00 | 19,690.00 | 662,531 |
| 2024-07-18 | 18,900.00 | 19,500.00 | 18,200.00 | 19,370.00 | 19,370.00 | 948,775 |
| 2024-07-17 | 21,000.00 | 21,100.00 | 20,050.00 | 20,100.00 | 20,100.00 | 535,315 |
| 2024-07-16 | 21,350.00 | 21,800.00 | 20,900.00 | 21,050.00 | 21,050.00 | 443,064 |
| 2024-07-15 | 21,850.00 | 22,050.00 | 21,000.00 | 21,550.00 | 21,550.00 | 615,094 |
| 2024-07-12 | 22,900.00 | 23,450.00 | 21,400.00 | 21,600.00 | 21,600.00 | 1,127,783 |
| 2024-07-11 | 24,450.00 | 24,550.00 | 23,450.00 | 23,500.00 | 23,500.00 | 996,216 |
| 2024-07-10 | 23,600.00 | 24,900.00 | 22,950.00 | 24,000.00 | 24,000.00 | 3,139,368 |
| 2024-07-09 | 21,700.00 | 24,000.00 | 21,600.00 | 23,400.00 | 23,400.00 | 5,537,336 |
| 2024-07-08 | 21,950.00 | 22,100.00 | 20,650.00 | 21,350.00 | 21,350.00 | 687,986 |
| 2024-07-05 | 23,050.00 | 23,900.00 | 21,500.00 | 21,600.00 | 21,600.00 | 1,875,343 |
| 2024-07-04 | 22,600.00 | 23,100.00 | 21,950.00 | 22,700.00 | 22,700.00 | 1,610,143 |
| 2024-07-03 | 20,600.00 | 22,700.00 | 20,600.00 | 22,650.00 | 22,650.00 | 1,830,245 |
| 2024-07-02 | 20,450.00 | 22,450.00 | 20,350.00 | 20,450.00 | 20,450.00 | 2,235,004 |
| 2024-07-01 | 20,700.00 | 21,600.00 | 20,150.00 | 20,200.00 | 20,200.00 | 806,638 |
| 2024-06-28 | 20,100.00 | 21,000.00 | 20,050.00 | 20,700.00 | 20,700.00 | 606,244 |
| 2024-06-27 | 20,100.00 | 20,450.00 | 19,900.00 | 20,200.00 | 20,200.00 | 409,204 |
| 2024-06-26 | 20,750.00 | 20,750.00 | 20,050.00 | 20,150.00 | 20,150.00 | 397,808 |
| 2024-06-25 | 20,350.00 | 20,550.00 | 19,920.00 | 20,300.00 | 20,300.00 | 580,825 |
| 2024-06-24 | 20,900.00 | 21,000.00 | 20,350.00 | 20,750.00 | 20,750.00 | 516,575 |
| 2024-06-21 | 22,300.00 | 22,300.00 | 20,600.00 | 21,050.00 | 21,050.00 | 866,415 |
| 2024-06-20 | 23,300.00 | 23,400.00 | 22,100.00 | 22,300.00 | 22,300.00 | 730,051 |
| 2024-06-19 | 21,950.00 | 23,650.00 | 21,950.00 | 23,050.00 | 23,050.00 | 2,196,533 |
| 2024-06-18 | 21,950.00 | 22,600.00 | 21,600.00 | 21,850.00 | 21,850.00 | 532,680 |
| 2024-06-17 | 21,250.00 | 22,700.00 | 21,100.00 | 22,000.00 | 22,000.00 | 1,258,797 |
| 2024-06-14 | 22,100.00 | 22,250.00 | 21,050.00 | 21,400.00 | 21,400.00 | 773,807 |
| 2024-06-13 | 22,800.00 | 22,850.00 | 22,000.00 | 22,100.00 | 22,100.00 | 673,280 |
| 2024-06-12 | 22,350.00 | 23,200.00 | 22,000.00 | 22,500.00 | 22,500.00 | 1,149,151 |
| 2024-06-11 | 23,000.00 | 23,050.00 | 21,950.00 | 22,000.00 | 22,000.00 | 779,940 |
| 2024-06-10 | 21,950.00 | 23,050.00 | 21,800.00 | 22,650.00 | 22,650.00 | 1,215,849 |
| 2024-06-07 | 22,350.00 | 22,500.00 | 22,000.00 | 22,050.00 | 22,050.00 | 650,047 |
| 2024-06-05 | 23,400.00 | 23,500.00 | 22,000.00 | 22,200.00 | 22,200.00 | 1,169,649 |
| 2024-06-04 | 23,800.00 | 23,850.00 | 22,750.00 | 23,000.00 | 23,000.00 | 1,139,695 |
| 2024-06-03 | 25,250.00 | 25,450.00 | 23,650.00 | 24,000.00 | 24,000.00 | 1,121,358 |
| 2024-05-31 | 24,650.00 | 25,550.00 | 24,200.00 | 24,800.00 | 24,800.00 | 899,570 |
| 2024-05-30 | 25,900.00 | 26,750.00 | 24,450.00 | 24,600.00 | 24,600.00 | 1,396,738 |
| 2024-05-29 | 26,900.00 | 28,150.00 | 25,750.00 | 25,900.00 | 25,900.00 | 2,487,610 |
| 2024-05-28 | 27,050.00 | 27,550.00 | 26,200.00 | 26,550.00 | 26,550.00 | 1,110,386 |
| 2024-05-27 | 26,000.00 | 27,600.00 | 25,700.00 | 26,950.00 | 26,950.00 | 2,085,597 |
| 2024-05-24 | 28,250.00 | 29,750.00 | 26,000.00 | 26,200.00 | 26,200.00 | 5,333,714 |
| 2024-05-23 | 25,900.00 | 26,600.00 | 25,200.00 | 25,850.00 | 25,850.00 | 1,024,877 |
| 2024-05-22 | 26,350.00 | 26,950.00 | 25,650.00 | 25,650.00 | 25,650.00 | 1,214,338 |
| 2024-05-21 | 26,650.00 | 27,150.00 | 25,550.00 | 26,500.00 | 26,500.00 | 1,501,951 |
| 2024-05-20 | 28,100.00 | 28,150.00 | 26,350.00 | 26,600.00 | 26,600.00 | 1,734,026 |
| 2024-05-17 | 28,350.00 | 29,850.00 | 27,500.00 | 28,100.00 | 28,100.00 | 2,400,131 |
| 2024-05-16 | 27,950.00 | 30,250.00 | 27,750.00 | 28,100.00 | 28,100.00 | 4,368,545 |
| 2024-05-14 | 28,650.00 | 29,400.00 | 27,350.00 | 27,900.00 | 27,900.00 | 1,909,602 |
| 2024-05-13 | 29,000.00 | 30,300.00 | 28,050.00 | 28,750.00 | 28,750.00 | 2,100,812 |
| 2024-05-10 | 30,800.00 | 31,150.00 | 28,750.00 | 28,850.00 | 28,850.00 | 2,528,977 |
| 2024-05-09 | 32,250.00 | 32,600.00 | 31,350.00 | 31,350.00 | 31,350.00 | 1,986,292 |
| 2024-05-08 | 31,900.00 | 32,850.00 | 31,200.00 | 32,750.00 | 32,750.00 | 3,739,502 |
| 2024-05-07 | 31,350.00 | 32,700.00 | 30,600.00 | 32,350.00 | 32,350.00 | 4,334,218 |
| 2024-05-03 | 31,500.00 | 33,700.00 | 30,500.00 | 30,500.00 | 30,500.00 | 7,601,621 |
| 2024-05-02 | 30,500.00 | 31,950.00 | 29,850.00 | 30,950.00 | 30,950.00 | 4,949,427 |
| 2024-04-30 | 30,800.00 | 31,650.00 | 29,600.00 | 30,000.00 | 30,000.00 | 4,010,762 |
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.