Philoptics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	11,716.70	11,855.54	11,065.17	11,086.54	10,095.25	495,989
2023-08-01	11,652.61	12,218.69	11,545.80	11,876.91	10,814.95	615,531
2023-07-31	11,321.51	11,855.54	11,001.09	11,652.61	10,610.71	717,353
2023-07-28	10,787.48	11,545.80	10,477.74	11,289.47	10,280.04	897,644
2023-07-27	11,118.58	11,236.06	10,691.35	10,787.48	9,822.93	800,108
2023-07-26	12,304.13	12,346.85	11,043.81	11,150.62	10,153.61	1,541,758
2023-07-25	12,517.75	12,603.19	12,186.64	12,240.05	11,145.62	994,726
2023-07-24	12,838.17	12,880.89	12,282.77	12,453.66	11,340.14	1,325,739
2023-07-21	13,009.06	13,073.14	12,827.48	12,934.29	11,777.79	1,089,223
2023-07-20	13,158.59	13,468.32	12,710.00	13,350.84	12,157.09	1,519,329
2023-07-19	13,350.84	13,361.52	12,677.96	13,030.42	11,865.32	2,062,385
2023-07-18	13,543.09	14,995.66	13,318.80	13,500.37	12,293.25	6,848,953
2023-07-17	14,045.08	14,536.39	13,083.82	13,692.62	12,468.32	6,343,908
2023-07-14	22,162.39	23,016.84	16,555.04	16,555.04	15,074.80	12,347,104
2023-07-13	21,895.37	24,885.96	20,314.63	23,604.28	21,493.74	8,522,275
2023-07-12	20,891.39	22,749.83	19,823.32	21,329.30	19,422.17	6,158,881
2023-07-11	17,516.30	20,400.08	17,206.56	20,079.66	18,284.27	8,867,431
2023-07-10	16,127.81	17,559.02	15,914.20	16,982.27	15,463.82	4,786,634
2023-07-07	15,551.06	16,127.81	14,707.28	15,604.46	14,209.21	3,205,911
2023-07-06	15,978.28	16,352.11	15,006.34	15,134.51	13,781.28	2,786,316
2023-07-05	13,981.00	16,480.27	13,959.64	16,170.53	14,724.67	8,526,627
2023-07-04	13,468.32	14,109.17	13,329.48	13,788.75	12,555.85	1,672,132
2023-07-03	13,083.82	13,511.05	13,073.14	13,318.80	12,127.92	1,327,755
2023-06-30	12,175.96	13,350.84	11,876.91	13,265.39	12,079.29	2,872,782
2023-06-29	11,812.82	12,015.75	11,695.33	11,887.59	10,824.68	438,656
2023-06-28	11,278.79	12,122.56	11,278.79	11,866.22	10,805.23	940,743
2023-06-27	11,417.64	11,417.64	11,118.58	11,268.11	10,260.59	158,167
2023-06-26	11,022.45	11,471.04	10,862.24	11,364.23	10,348.12	342,181
2023-06-23	11,129.26	11,225.38	11,022.45	11,043.81	10,056.35	245,330
2023-06-22	11,364.23	11,439.00	11,139.94	11,214.70	10,211.96	250,910
2023-06-21	11,289.47	11,673.97	11,161.30	11,471.04	10,445.38	547,040
2023-06-20	11,182.66	11,374.91	11,022.45	11,278.79	10,270.31	287,177
2023-06-19	11,204.02	11,214.70	10,969.05	11,182.66	10,182.78	294,920
2023-06-16	10,904.96	11,118.58	10,819.52	11,107.90	10,114.70	289,766
2023-06-15	10,894.28	11,214.70	10,712.71	10,819.52	9,852.11	1,539,564
2023-06-14	11,054.49	11,075.85	10,648.63	10,744.75	9,784.03	387,926
2023-06-13	10,862.24	11,107.90	10,840.88	10,958.37	9,978.54	355,575
2023-06-12	10,904.96	10,904.96	10,648.63	10,808.84	9,842.38	281,634
2023-06-09	10,969.05	11,022.45	10,851.56	10,904.96	9,929.92	202,765
2023-06-08	11,043.81	11,321.51	10,894.28	10,937.01	9,959.09	882,420
2023-06-07	11,022.45	11,054.49	10,830.20	10,937.01	9,959.09	315,835
2023-06-05	10,894.28	11,129.26	10,840.88	10,979.73	9,997.99	411,192
2023-06-02	11,118.58	11,225.38	10,819.52	10,840.88	9,871.56	561,064
2023-06-01	11,321.51	11,556.48	10,958.37	11,065.17	10,075.80	698,099
2023-05-31	12,015.75	12,816.80	11,161.30	11,225.38	10,221.69	5,519,213
2023-05-30	10,830.20	11,022.45	10,605.91	10,926.33	9,949.37	342,630
2023-05-26	10,680.67	10,808.84	10,595.22	10,702.03	9,745.13	136,211
2023-05-25	10,669.99	10,819.52	10,509.78	10,627.27	9,677.05	109,676
2023-05-24	10,883.60	10,926.33	10,531.14	10,669.99	9,715.95	236,357
2023-05-23	10,862.24	10,979.73	10,744.75	10,883.60	9,910.46	116,846
2023-05-22	11,054.49	11,054.49	10,734.07	10,862.24	9,891.01	180,236
2023-05-19	11,118.58	11,417.64	10,819.52	11,171.98	10,173.06	601,267
2023-05-18	10,691.35	10,734.07	10,563.18	10,691.35	9,735.40	147,182
2023-05-17	10,274.80	10,584.54	10,253.44	10,573.86	9,628.42	137,931
2023-05-16	10,424.33	10,541.82	10,264.12	10,274.80	9,356.10	105,045
2023-05-15	10,467.06	10,552.50	10,146.64	10,296.17	9,375.55	180,983
2023-05-12	10,894.28	11,075.85	10,563.18	10,605.91	9,657.60	364,328
2023-05-11	10,360.25	10,776.80	10,253.44	10,605.91	9,657.60	317,043
2023-05-10	10,456.38	10,499.10	10,232.08	10,306.85	9,385.28	105,030
2023-05-09	10,520.46	10,712.71	10,285.49	10,456.38	9,521.44	226,344

← NewerPage 14 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.