Philoptics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 10,400.00 | 11,000.00 | 10,100.00 | 10,380.00 | 10,380.00 | 4,904,235 |
| 2024-01-29 | 8,740.00 | 10,190.00 | 8,740.00 | 9,900.00 | 9,900.00 | 4,571,351 |
| 2024-01-26 | 8,600.00 | 8,800.00 | 8,540.00 | 8,660.00 | 8,660.00 | 56,008 |
| 2024-01-25 | 8,880.00 | 8,880.00 | 8,600.00 | 8,640.00 | 8,640.00 | 171,491 |
| 2024-01-24 | 8,840.00 | 8,980.00 | 8,820.00 | 8,870.00 | 8,870.00 | 110,944 |
| 2024-01-23 | 8,940.00 | 9,010.00 | 8,850.00 | 8,870.00 | 8,870.00 | 101,122 |
| 2024-01-22 | 9,100.00 | 9,140.00 | 8,920.00 | 8,930.00 | 8,930.00 | 162,829 |
| 2024-01-19 | 9,030.00 | 9,170.00 | 8,990.00 | 9,070.00 | 9,070.00 | 119,720 |
| 2024-01-18 | 9,060.00 | 9,150.00 | 8,950.00 | 9,000.00 | 9,000.00 | 131,302 |
| 2024-01-17 | 9,190.00 | 9,900.00 | 9,020.00 | 9,060.00 | 9,060.00 | 672,267 |
| 2024-01-16 | 9,000.00 | 9,210.00 | 8,990.00 | 9,090.00 | 9,090.00 | 118,794 |
| 2024-01-15 | 9,270.00 | 9,270.00 | 9,020.00 | 9,030.00 | 9,030.00 | 36,520 |
| 2024-01-12 | 9,360.00 | 9,450.00 | 9,160.00 | 9,170.00 | 9,170.00 | 171,170 |
| 2024-01-11 | 9,260.00 | 9,310.00 | 9,110.00 | 9,150.00 | 9,150.00 | 105,933 |
| 2024-01-10 | 9,440.00 | 9,450.00 | 9,230.00 | 9,230.00 | 9,230.00 | 129,329 |
| 2024-01-09 | 9,290.00 | 9,520.00 | 9,290.00 | 9,460.00 | 9,460.00 | 197,973 |
| 2024-01-08 | 9,570.00 | 9,600.00 | 9,260.00 | 9,270.00 | 9,270.00 | 198,715 |
| 2024-01-05 | 9,230.00 | 10,440.00 | 9,100.00 | 9,380.00 | 9,380.00 | 1,972,321 |
| 2024-01-04 | 8,850.00 | 9,350.00 | 8,840.00 | 9,100.00 | 9,100.00 | 190,170 |
| 2024-01-03 | 9,120.00 | 9,210.00 | 8,940.00 | 8,950.00 | 8,950.00 | 245,376 |
| 2024-01-02 | 9,380.00 | 9,440.00 | 9,150.00 | 9,210.00 | 9,210.00 | 221,040 |
| 2023-12-28 | 9,500.00 | 9,560.00 | 9,340.00 | 9,380.00 | 9,380.00 | 192,350 |
| 2023-12-27 | 9,650.00 | 9,840.00 | 9,320.00 | 9,410.00 | 9,410.00 | 858,783 |
| 2023-12-26 | 11,855.54 | 12,282.77 | 11,204.02 | 11,428.32 | 10,574.00 | 1,468,710 |
| 2023-12-22 | 11,588.53 | 11,908.95 | 11,439.00 | 11,599.21 | 10,732.12 | 486,772 |
| 2023-12-21 | 11,780.78 | 11,983.71 | 11,428.32 | 11,449.68 | 10,593.76 | 389,881 |
| 2023-12-20 | 11,620.57 | 11,930.31 | 11,428.32 | 11,855.54 | 10,969.29 | 493,860 |
| 2023-12-19 | 10,702.03 | 11,663.29 | 10,680.67 | 11,599.21 | 10,732.12 | 600,005 |
| 2023-12-18 | 10,637.95 | 10,862.24 | 10,541.82 | 10,819.52 | 10,010.71 | 157,344 |
| 2023-12-15 | 10,648.63 | 10,787.48 | 10,531.14 | 10,637.95 | 9,842.71 | 163,899 |
| 2023-12-14 | 10,883.60 | 10,947.69 | 10,616.59 | 10,648.63 | 9,852.60 | 158,444 |
| 2023-12-13 | 10,798.16 | 10,883.60 | 10,659.31 | 10,808.84 | 10,000.83 | 89,247 |
| 2023-12-12 | 10,894.28 | 10,947.69 | 10,744.75 | 10,787.48 | 9,981.07 | 120,652 |
| 2023-12-11 | 10,744.75 | 10,947.69 | 10,734.07 | 10,808.84 | 10,000.83 | 157,751 |
| 2023-12-08 | 10,659.31 | 10,766.12 | 10,563.18 | 10,734.07 | 9,931.65 | 96,165 |
| 2023-12-07 | 10,413.65 | 10,766.12 | 10,296.17 | 10,648.63 | 9,852.60 | 154,898 |
| 2023-12-06 | 10,221.40 | 10,509.78 | 10,221.40 | 10,424.33 | 9,645.07 | 112,103 |
| 2023-12-05 | 10,488.42 | 10,488.42 | 10,082.55 | 10,221.40 | 9,457.31 | 160,401 |
| 2023-12-04 | 10,734.07 | 10,734.07 | 10,456.38 | 10,488.42 | 9,704.36 | 119,255 |
| 2023-12-01 | 10,744.75 | 10,766.12 | 10,541.82 | 10,605.91 | 9,813.07 | 124,342 |
| 2023-11-30 | 10,755.43 | 10,840.88 | 10,531.14 | 10,755.43 | 9,951.42 | 107,484 |
| 2023-11-29 | 10,883.60 | 10,883.60 | 10,734.07 | 10,766.12 | 9,961.30 | 98,286 |
| 2023-11-28 | 10,787.48 | 10,872.92 | 10,691.35 | 10,787.48 | 9,981.07 | 83,053 |
| 2023-11-27 | 10,734.07 | 10,894.28 | 10,531.14 | 10,787.48 | 9,981.07 | 169,849 |
| 2023-11-24 | 10,456.38 | 10,798.16 | 10,445.70 | 10,563.18 | 9,773.54 | 108,186 |
| 2023-11-23 | 10,830.20 | 11,001.09 | 10,573.86 | 10,595.22 | 9,803.19 | 177,640 |
| 2023-11-22 | 10,488.42 | 10,862.24 | 10,413.65 | 10,830.20 | 10,020.59 | 234,676 |
| 2023-11-21 | 10,531.14 | 10,734.07 | 10,467.06 | 10,509.78 | 9,724.13 | 145,564 |
| 2023-11-20 | 10,467.06 | 10,680.67 | 10,445.70 | 10,509.78 | 9,724.13 | 276,339 |
| 2023-11-17 | 10,039.83 | 10,894.28 | 9,890.30 | 10,360.25 | 9,585.78 | 725,865 |
| 2023-11-16 | 10,029.15 | 10,114.59 | 9,847.58 | 10,103.91 | 9,348.60 | 64,616 |
| 2023-11-15 | 9,815.54 | 9,954.38 | 9,730.09 | 9,890.30 | 9,150.96 | 90,108 |
| 2023-11-14 | 9,302.86 | 9,676.69 | 9,302.86 | 9,623.28 | 8,903.90 | 87,298 |
| 2023-11-13 | 9,452.39 | 9,794.17 | 9,228.10 | 9,334.91 | 8,637.08 | 187,072 |
| 2023-11-10 | 9,858.26 | 9,986.43 | 9,612.60 | 9,612.60 | 8,894.02 | 99,993 |
| 2023-11-09 | 10,114.59 | 10,210.72 | 9,879.62 | 10,007.79 | 9,259.66 | 82,786 |
| 2023-11-08 | 10,253.44 | 10,360.25 | 10,103.91 | 10,168.00 | 9,407.90 | 95,749 |
| 2023-11-07 | 10,499.10 | 10,541.82 | 10,082.55 | 10,253.44 | 9,486.95 | 149,228 |
| 2023-11-06 | 10,039.83 | 10,669.99 | 10,039.83 | 10,499.10 | 9,714.24 | 249,820 |
| 2023-11-03 | 9,933.02 | 10,093.23 | 9,751.45 | 9,879.62 | 9,141.07 | 83,288 |
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.