Philoptics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 27,750.00 | 32,800.00 | 26,650.00 | 31,850.00 | 31,850.00 | 14,914,863 |
| 2024-04-26 | 28,350.00 | 28,850.00 | 26,100.00 | 26,900.00 | 26,900.00 | 4,214,894 |
| 2024-04-25 | 28,000.00 | 30,000.00 | 27,300.00 | 28,600.00 | 28,600.00 | 5,284,556 |
| 2024-04-24 | 31,100.00 | 32,700.00 | 28,400.00 | 28,400.00 | 28,400.00 | 5,756,352 |
| 2024-04-23 | 30,300.00 | 32,400.00 | 29,050.00 | 32,300.00 | 32,300.00 | 4,930,349 |
| 2024-04-22 | 28,750.00 | 30,400.00 | 26,700.00 | 30,400.00 | 30,400.00 | 3,256,532 |
| 2024-04-19 | 30,050.00 | 30,950.00 | 28,050.00 | 29,400.00 | 29,400.00 | 3,955,407 |
| 2024-04-18 | 27,650.00 | 30,700.00 | 27,150.00 | 30,700.00 | 30,700.00 | 4,379,089 |
| 2024-04-17 | 28,450.00 | 29,050.00 | 26,500.00 | 28,100.00 | 28,100.00 | 5,289,471 |
| 2024-04-16 | 24,950.00 | 27,600.00 | 24,950.00 | 27,600.00 | 27,600.00 | 5,905,721 |
| 2024-04-15 | 24,700.00 | 26,400.00 | 24,200.00 | 25,650.00 | 25,650.00 | 4,197,100 |
| 2024-04-12 | 27,350.00 | 27,550.00 | 24,150.00 | 25,100.00 | 25,100.00 | 5,641,010 |
| 2024-04-11 | 26,100.00 | 27,450.00 | 25,500.00 | 27,250.00 | 27,250.00 | 4,185,567 |
| 2024-04-09 | 31,000.00 | 31,450.00 | 26,300.00 | 26,350.00 | 26,350.00 | 7,264,042 |
| 2024-04-08 | 35,000.00 | 35,700.00 | 30,850.00 | 32,900.00 | 32,900.00 | 8,846,106 |
| 2024-04-05 | 29,550.00 | 37,750.00 | 29,350.00 | 32,850.00 | 32,850.00 | 23,009,961 |
| 2024-04-04 | 28,000.00 | 31,000.00 | 27,000.00 | 29,850.00 | 29,850.00 | 14,554,993 |
| 2024-04-03 | 22,150.00 | 29,400.00 | 21,900.00 | 27,350.00 | 27,350.00 | 23,809,474 |
| 2024-04-02 | 23,700.00 | 24,700.00 | 22,900.00 | 23,250.00 | 23,250.00 | 11,300,937 |
| 2024-04-01 | 23,000.00 | 24,500.00 | 21,550.00 | 22,600.00 | 22,600.00 | 17,153,879 |
| 2024-03-29 | 19,860.00 | 21,500.00 | 19,010.00 | 20,750.00 | 20,750.00 | 22,257,133 |
| 2024-03-28 | 15,460.00 | 20,300.00 | 15,150.00 | 20,300.00 | 20,300.00 | 10,399,126 |
| 2024-03-27 | 15,130.00 | 16,190.00 | 14,890.00 | 15,630.00 | 15,630.00 | 2,417,874 |
| 2024-03-26 | 15,460.00 | 16,080.00 | 15,120.00 | 15,150.00 | 15,150.00 | 1,540,964 |
| 2024-03-25 | 15,390.00 | 15,650.00 | 15,170.00 | 15,360.00 | 15,360.00 | 900,800 |
| 2024-03-22 | 14,650.00 | 15,750.00 | 14,650.00 | 15,390.00 | 15,390.00 | 2,798,661 |
| 2024-03-21 | 14,930.00 | 15,120.00 | 14,470.00 | 14,480.00 | 14,480.00 | 1,165,054 |
| 2024-03-20 | 16,020.00 | 16,060.00 | 14,720.00 | 14,730.00 | 14,730.00 | 1,669,143 |
| 2024-03-19 | 15,520.00 | 16,320.00 | 14,770.00 | 16,060.00 | 16,060.00 | 2,391,369 |
| 2024-03-18 | 17,030.00 | 17,300.00 | 15,790.00 | 15,800.00 | 15,800.00 | 4,927,751 |
| 2024-03-15 | 16,150.00 | 16,580.00 | 15,750.00 | 16,070.00 | 16,070.00 | 3,567,003 |
| 2024-03-14 | 15,930.00 | 16,650.00 | 15,510.00 | 16,150.00 | 16,150.00 | 6,608,028 |
| 2024-03-13 | 15,540.00 | 17,380.00 | 14,660.00 | 15,750.00 | 15,750.00 | 18,120,520 |
| 2024-03-12 | 14,150.00 | 14,260.00 | 13,650.00 | 14,130.00 | 14,130.00 | 3,265,499 |
| 2024-03-11 | 12,500.00 | 14,440.00 | 12,400.00 | 14,440.00 | 14,440.00 | 8,642,471 |
| 2024-03-08 | 13,250.00 | 13,340.00 | 12,550.00 | 12,720.00 | 12,720.00 | 1,389,912 |
| 2024-03-07 | 13,150.00 | 14,070.00 | 13,040.00 | 13,200.00 | 13,200.00 | 4,864,932 |
| 2024-03-06 | 13,220.00 | 13,440.00 | 12,950.00 | 13,040.00 | 13,040.00 | 1,054,428 |
| 2024-03-05 | 13,100.00 | 14,200.00 | 12,600.00 | 13,450.00 | 13,450.00 | 4,982,908 |
| 2024-03-04 | 13,420.00 | 13,640.00 | 13,000.00 | 13,260.00 | 13,260.00 | 1,689,796 |
| 2024-02-29 | 12,960.00 | 13,450.00 | 12,800.00 | 13,400.00 | 13,400.00 | 2,571,670 |
| 2024-02-28 | 12,890.00 | 13,910.00 | 12,600.00 | 12,860.00 | 12,860.00 | 7,652,644 |
| 2024-02-27 | 12,700.00 | 13,360.00 | 12,120.00 | 12,690.00 | 12,690.00 | 3,099,955 |
| 2024-02-26 | 12,580.00 | 13,420.00 | 12,500.00 | 12,760.00 | 12,760.00 | 2,907,298 |
| 2024-02-23 | 12,610.00 | 13,160.00 | 12,270.00 | 12,750.00 | 12,750.00 | 4,704,777 |
| 2024-02-22 | 12,650.00 | 13,480.00 | 12,030.00 | 12,590.00 | 12,590.00 | 13,540,161 |
| 2024-02-21 | 9,800.00 | 12,430.00 | 9,750.00 | 12,110.00 | 12,110.00 | 16,383,528 |
| 2024-02-20 | 9,990.00 | 10,020.00 | 9,680.00 | 9,710.00 | 9,710.00 | 512,504 |
| 2024-02-19 | 9,850.00 | 9,950.00 | 9,710.00 | 9,810.00 | 9,810.00 | 285,877 |
| 2024-02-16 | 10,150.00 | 10,150.00 | 9,840.00 | 9,850.00 | 9,850.00 | 475,497 |
| 2024-02-15 | 10,630.00 | 10,640.00 | 10,120.00 | 10,180.00 | 10,180.00 | 741,560 |
| 2024-02-14 | 9,840.00 | 11,100.00 | 9,770.00 | 10,530.00 | 10,530.00 | 2,261,927 |
| 2024-02-13 | 10,280.00 | 10,360.00 | 9,860.00 | 10,050.00 | 10,050.00 | 666,545 |
| 2024-02-08 | 9,830.00 | 10,230.00 | 9,700.00 | 10,150.00 | 10,150.00 | 649,967 |
| 2024-02-07 | 9,800.00 | 10,230.00 | 9,590.00 | 9,840.00 | 9,840.00 | 774,819 |
| 2024-02-06 | 9,600.00 | 9,760.00 | 9,350.00 | 9,710.00 | 9,710.00 | 433,222 |
| 2024-02-05 | 9,950.00 | 9,990.00 | 9,560.00 | 9,560.00 | 9,560.00 | 465,309 |
| 2024-02-02 | 9,650.00 | 9,930.00 | 9,650.00 | 9,700.00 | 9,700.00 | 551,834 |
| 2024-02-01 | 9,880.00 | 9,980.00 | 9,350.00 | 9,600.00 | 9,600.00 | 1,090,291 |
| 2024-01-31 | 10,420.00 | 10,660.00 | 10,010.00 | 10,110.00 | 10,110.00 | 1,513,586 |
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.