Philoptics Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	9,719.41	9,879.62	9,623.28	9,847.58	9,111.43	114,934
2023-11-01	9,505.80	9,815.54	9,505.80	9,505.80	8,795.20	122,461
2023-10-31	9,537.84	9,601.92	9,345.59	9,505.80	8,795.20	89,636
2023-10-30	9,238.78	9,569.88	9,238.78	9,516.48	8,805.08	63,070
2023-10-27	9,505.80	9,559.20	9,292.18	9,377.63	8,676.61	124,511
2023-10-26	9,345.59	9,601.92	9,196.06	9,516.48	8,805.08	143,901
2023-10-25	9,441.71	9,783.49	9,356.27	9,527.16	8,814.96	131,128
2023-10-24	9,260.14	9,591.24	8,950.40	9,409.67	8,706.26	171,354
2023-10-23	8,929.04	9,473.75	8,929.04	9,345.59	8,646.96	191,559
2023-10-20	9,110.61	9,334.91	8,811.55	8,918.36	8,251.67	245,207
2023-10-19	9,398.99	9,548.52	9,196.06	9,356.27	8,656.84	207,341
2023-10-18	9,890.30	10,039.83	9,537.84	9,633.96	8,913.78	343,245
2023-10-17	9,975.75	10,103.91	9,826.22	9,975.75	9,230.02	112,824
2023-10-16	10,467.06	10,467.06	9,804.86	9,900.98	9,160.84	307,871
2023-10-13	10,755.43	10,755.43	10,499.10	10,584.54	9,793.30	105,136
2023-10-12	10,573.86	10,840.88	10,573.86	10,776.80	9,971.18	129,326
2023-10-11	10,285.49	10,648.63	10,285.49	10,402.97	9,625.30	110,512
2023-10-10	10,552.50	10,808.84	10,200.04	10,200.04	9,437.54	169,884
2023-10-06	10,178.68	10,573.86	10,178.68	10,552.50	9,763.66	116,929
2023-10-05	10,627.27	10,744.75	10,146.64	10,178.68	9,417.78	215,079
2023-10-04	10,872.92	11,011.77	10,477.74	10,520.46	9,734.01	303,985
2023-09-27	10,840.88	11,171.98	10,744.75	11,171.98	10,336.83	240,688
2023-09-26	11,770.10	11,866.22	10,979.73	11,054.49	10,228.12	449,889
2023-09-25	12,710.00	12,944.97	11,802.14	11,866.22	10,805.23	501,276
2023-09-22	12,624.55	12,859.53	12,400.26	12,752.72	11,612.46	354,250
2023-09-21	12,742.04	13,179.95	12,603.19	12,763.40	11,622.18	479,466
2023-09-20	12,485.70	13,009.06	12,346.85	13,009.06	11,845.87	410,305
2023-09-19	13,318.80	13,382.88	12,357.54	12,656.59	11,524.93	1,000,667
2023-09-18	13,297.43	13,596.49	12,923.61	13,147.90	11,972.31	1,151,792
2023-09-15	13,030.42	13,991.68	12,923.61	13,179.95	12,001.48	2,380,972
2023-09-14	12,880.89	14,141.21	12,389.58	13,030.42	11,865.32	8,447,485
2023-09-13	11,310.83	12,069.16	11,236.06	12,069.16	10,990.01	695,498
2023-09-12	12,229.37	12,282.77	11,428.32	11,460.36	10,435.65	826,957
2023-09-11	12,442.98	12,688.64	12,005.07	12,208.01	11,116.45	1,277,934
2023-09-08	11,727.38	12,389.58	10,862.24	12,346.85	11,242.88	1,817,542
2023-09-07	10,221.40	12,699.32	10,200.04	11,406.96	10,387.02	5,267,076
2023-09-06	10,146.64	10,242.76	9,858.26	9,879.62	8,996.25	168,300
2023-09-05	10,253.44	10,488.42	10,125.28	10,146.64	9,239.39	227,686
2023-09-04	10,242.76	10,242.76	9,954.38	10,200.04	9,288.02	163,696
2023-09-01	10,050.51	10,338.89	10,007.79	10,242.76	9,326.92	201,097
2023-08-31	10,370.93	10,456.38	10,007.79	10,007.79	9,112.96	277,986
2023-08-30	10,103.91	10,424.33	10,029.15	10,381.61	9,453.36	428,765
2023-08-29	9,858.26	10,050.51	9,719.41	10,029.15	9,132.41	257,975
2023-08-28	9,751.45	9,868.94	9,516.48	9,815.54	8,937.90	266,912
2023-08-25	9,495.12	9,719.41	9,281.50	9,719.41	8,850.37	282,393
2023-08-24	9,313.54	9,698.05	9,302.86	9,527.16	8,675.30	273,195
2023-08-23	9,185.38	9,591.24	9,121.29	9,249.46	8,422.44	281,067
2023-08-22	9,463.07	9,505.80	9,174.70	9,238.78	8,412.71	219,565
2023-08-21	9,345.59	9,580.56	9,292.18	9,420.35	8,578.05	165,423
2023-08-18	9,431.03	9,452.39	9,142.65	9,420.35	8,578.05	185,659
2023-08-17	9,131.97	9,559.20	9,110.61	9,473.75	8,626.67	321,444
2023-08-16	9,612.60	9,612.60	9,292.18	9,334.91	8,500.24	436,345
2023-08-14	9,516.48	9,804.86	9,505.80	9,687.37	8,821.19	433,443
2023-08-11	10,135.96	10,221.40	9,922.34	9,997.11	9,103.23	352,891
2023-08-10	10,039.83	10,050.51	9,783.49	9,890.30	9,005.98	374,637
2023-08-09	10,274.80	10,328.21	10,029.15	10,082.55	9,181.04	385,104
2023-08-08	10,402.97	10,520.46	10,189.36	10,274.80	9,356.10	488,674
2023-08-07	10,872.92	10,894.28	10,392.29	10,467.06	9,531.16	428,391
2023-08-04	10,883.60	11,033.13	10,744.75	10,766.12	9,803.48	344,371
2023-08-03	11,086.54	11,214.70	10,702.03	10,862.24	9,891.01	563,508

← NewerPage 13 of 21 · 1,221 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.