Philoptics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	10,338.89	10,723.39	10,146.64	10,520.46	9,579.79	263,792
2023-05-04	10,392.29	10,648.63	10,071.87	10,103.91	9,200.49	187,304
2023-05-03	10,488.42	10,627.27	10,274.80	10,392.29	9,463.08	176,464
2023-05-02	10,039.83	11,022.45	10,029.15	10,402.97	9,472.81	774,819
2023-04-28	9,911.66	9,975.75	9,601.92	9,847.58	8,967.07	155,946
2023-04-27	9,655.33	9,804.86	9,345.59	9,751.45	8,879.54	214,820
2023-04-26	9,783.49	9,900.98	9,505.80	9,537.84	8,685.03	200,468
2023-04-25	10,039.83	10,071.87	9,548.52	9,719.41	8,850.37	227,014
2023-04-24	10,392.29	10,402.97	9,847.58	10,039.83	9,142.14	278,683
2023-04-21	10,584.54	10,766.12	10,370.93	10,435.01	9,501.99	226,275
2023-04-20	11,268.11	11,417.64	10,605.91	10,723.39	9,764.58	481,614
2023-04-19	11,844.86	11,866.22	11,161.30	11,204.02	10,202.23	757,646
2023-04-18	10,723.39	11,898.27	10,627.27	11,641.93	10,600.99	2,353,918
2023-04-17	10,808.84	10,808.84	10,477.74	10,669.99	9,715.95	153,948
2023-04-14	10,712.71	11,022.45	10,467.06	10,808.84	9,842.38	388,246
2023-04-13	10,509.78	10,712.71	10,392.29	10,520.46	9,579.79	232,209
2023-04-12	10,370.93	10,445.70	10,168.00	10,328.21	9,404.73	178,766
2023-04-11	10,904.96	10,915.64	10,338.89	10,456.38	9,521.44	278,240
2023-04-10	10,595.22	10,734.07	10,317.53	10,680.67	9,725.68	365,045
2023-04-07	10,413.65	10,605.91	10,221.40	10,509.78	9,570.07	281,711
2023-04-06	10,659.31	10,669.99	10,039.83	10,370.93	9,443.63	383,553
2023-04-05	11,161.30	11,321.51	10,242.76	10,734.07	9,774.30	879,301
2023-04-04	11,524.44	11,567.17	10,755.43	10,937.01	9,959.09	449,877
2023-04-03	11,278.79	11,791.46	10,691.35	11,406.96	10,387.02	621,315
2023-03-31	11,439.00	11,556.48	10,947.69	11,236.06	10,231.41	431,946
2023-03-30	11,481.72	11,535.12	10,926.33	11,107.90	10,114.70	445,937
2023-03-29	11,107.90	12,015.75	11,043.81	11,428.32	10,406.47	907,135
2023-03-28	10,616.59	11,556.48	10,573.86	11,107.90	10,114.70	1,365,010
2023-03-27	10,200.04	10,488.42	9,954.38	10,402.97	9,472.81	278,871
2023-03-24	10,093.23	10,477.74	10,018.47	10,103.91	9,200.49	376,158
2023-03-23	10,253.44	10,360.25	9,612.60	9,997.11	9,103.23	274,030
2023-03-22	9,783.49	10,424.33	9,601.92	10,253.44	9,336.65	355,062
2023-03-21	9,719.41	9,762.13	9,516.48	9,612.60	8,753.11	90,844
2023-03-20	9,452.39	9,719.41	9,206.74	9,719.41	8,850.37	106,402
2023-03-17	9,954.38	9,954.38	9,345.59	9,569.88	8,714.21	203,559
2023-03-16	9,238.78	9,751.45	9,003.80	9,633.96	8,772.56	245,108
2023-03-15	9,815.54	9,847.58	9,153.33	9,292.18	8,461.34	425,735
2023-03-14	10,274.80	10,274.80	9,388.31	9,398.99	8,558.59	310,420
2023-03-13	10,210.72	10,360.25	10,007.79	10,349.57	9,424.18	239,195
2023-03-10	10,360.25	10,830.20	10,157.32	10,274.80	9,356.10	372,899
2023-03-09	10,937.01	10,958.37	10,253.44	10,627.27	9,677.05	463,541
2023-03-08	10,947.69	11,332.19	10,499.10	11,022.45	10,036.90	650,792
2023-03-07	10,007.79	11,353.55	10,007.79	11,129.26	10,134.15	1,593,205
2023-03-06	10,029.15	10,477.74	9,826.22	9,975.75	9,083.78	872,731
2023-03-03	9,270.82	9,719.41	9,249.46	9,719.41	8,850.37	333,393
2023-03-02	9,612.60	9,676.69	9,067.89	9,313.54	8,480.79	429,723
2023-02-28	10,018.47	10,018.47	9,452.39	9,633.96	8,772.56	340,409
2023-02-27	9,794.17	9,986.43	9,409.67	9,890.30	9,005.98	213,349
2023-02-24	10,135.96	10,253.44	9,783.49	9,965.07	9,074.06	122,931
2023-02-23	10,317.53	10,349.57	9,783.49	10,071.87	9,171.31	360
2023-02-22	10,232.08	10,531.14	10,018.47	10,402.97	9,472.81	870
2023-02-21	10,573.86	10,573.86	10,007.79	10,424.33	9,492.26	925
2023-02-20	10,723.39	10,862.24	10,531.14	10,573.86	9,628.42	751
2023-02-17	10,274.80	11,161.30	10,200.04	10,723.39	9,764.58	2,014
2023-02-16	10,029.15	10,445.70	9,794.17	10,381.61	9,453.36	2,023
2023-02-15	9,772.81	10,520.46	9,452.39	10,296.17	9,375.55	106,575
2023-02-14	9,078.57	10,071.87	8,929.04	9,452.39	8,607.22	3,354
2023-02-13	8,864.96	8,929.04	8,651.34	8,800.87	8,013.96	59
2023-02-10	8,918.36	9,089.25	8,715.43	9,067.89	8,257.10	2,082
2023-02-09	8,533.86	9,078.57	8,405.69	9,003.80	8,198.74	608

← NewerPage 15 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.