Philoptics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 8,491.13 | 8,565.90 | 8,330.92 | 8,459.09 | 7,702.74 | 2,834 |
| 2023-02-07 | 8,117.31 | 8,298.88 | 8,074.59 | 8,288.20 | 7,547.12 | 2,536 |
| 2023-02-06 | 8,010.50 | 8,160.03 | 7,935.74 | 8,074.59 | 7,352.61 | 375 |
| 2023-02-03 | 8,063.91 | 8,095.95 | 7,914.38 | 8,063.91 | 7,342.89 | 420 |
| 2023-02-02 | 8,010.50 | 8,095.95 | 7,957.10 | 8,074.59 | 7,352.61 | 649 |
| 2023-02-01 | 7,946.42 | 8,095.95 | 7,893.02 | 7,989.14 | 7,274.81 | 219 |
| 2023-01-31 | 7,743.49 | 7,957.10 | 7,722.12 | 7,935.74 | 7,226.18 | 299 |
| 2023-01-30 | 7,957.10 | 7,957.10 | 7,786.21 | 7,796.89 | 7,099.74 | 161 |
| 2023-01-27 | 7,989.14 | 8,031.86 | 7,903.70 | 7,946.42 | 7,235.90 | 117 |
| 2023-01-26 | 7,893.02 | 7,999.82 | 7,807.57 | 7,989.14 | 7,274.81 | 268 |
| 2023-01-25 | 7,818.25 | 7,903.70 | 7,754.17 | 7,893.02 | 7,187.27 | 11 |
| 2023-01-20 | 7,732.81 | 7,882.33 | 7,732.81 | 7,732.81 | 7,041.39 | 39,138 |
| 2023-01-19 | 7,711.44 | 7,786.21 | 7,679.40 | 7,764.85 | 7,070.57 | 33,831 |
| 2023-01-18 | 7,882.33 | 7,893.02 | 7,711.44 | 7,796.89 | 7,099.74 | 52,069 |
| 2023-01-17 | 8,010.50 | 8,010.50 | 7,807.57 | 7,893.02 | 7,187.27 | 58,032 |
| 2023-01-16 | 8,095.95 | 8,095.95 | 7,903.70 | 7,967.78 | 7,255.35 | 82,505 |
| 2023-01-13 | 8,053.23 | 8,160.03 | 7,967.78 | 8,053.23 | 7,333.16 | 65,401 |
| 2023-01-12 | 8,181.39 | 8,181.39 | 8,042.54 | 8,042.54 | 7,323.43 | 94,433 |
| 2023-01-11 | 8,160.03 | 8,298.88 | 8,031.86 | 8,149.35 | 7,420.69 | 187,022 |
| 2023-01-10 | 7,828.93 | 9,238.78 | 7,786.21 | 8,117.31 | 7,391.51 | 3,478,770 |
| 2023-01-09 | 7,690.08 | 8,010.50 | 7,668.72 | 7,786.21 | 7,090.02 | 94,691 |
| 2023-01-06 | 7,519.19 | 7,711.44 | 7,519.19 | 7,690.08 | 7,002.49 | 23,371 |
| 2023-01-05 | 7,679.40 | 7,711.44 | 7,497.83 | 7,626.00 | 6,944.13 | 16,294 |
| 2023-01-04 | 7,412.39 | 7,690.08 | 7,412.39 | 7,668.72 | 6,983.04 | 52,356 |
| 2023-01-03 | 7,487.15 | 7,540.55 | 7,337.62 | 7,455.11 | 6,788.52 | 18,921 |
| 2023-01-02 | 7,583.28 | 7,583.28 | 7,369.66 | 7,487.15 | 6,817.70 | 19,735 |
| 2022-12-29 | 7,561.91 | 7,572.60 | 7,220.13 | 7,476.47 | 6,807.97 | 41,676 |
| 2022-12-28 | 7,391.02 | 7,818.25 | 7,305.58 | 7,561.91 | 6,885.78 | 58,825 |
| 2022-12-27 | 7,337.62 | 7,508.51 | 7,305.58 | 7,508.51 | 6,805.28 | 37,601 |
| 2022-12-26 | 7,583.28 | 7,658.04 | 7,433.75 | 7,444.43 | 6,747.20 | 70,447 |
| 2022-12-23 | 7,839.61 | 7,839.61 | 7,593.96 | 7,700.76 | 6,979.53 | 36,116 |
| 2022-12-22 | 7,743.49 | 8,277.52 | 7,636.68 | 7,967.78 | 7,221.53 | 63,517 |
| 2022-12-21 | 7,743.49 | 7,786.21 | 7,647.36 | 7,668.72 | 6,950.48 | 19,879 |
| 2022-12-20 | 7,796.89 | 7,882.33 | 7,658.04 | 7,786.21 | 7,056.97 | 27,223 |
| 2022-12-19 | 7,850.29 | 7,935.74 | 7,796.89 | 7,828.93 | 7,095.69 | 12,999 |
| 2022-12-16 | 7,786.21 | 7,903.70 | 7,711.44 | 7,893.02 | 7,153.77 | 19,265 |
| 2022-12-15 | 7,882.33 | 7,925.06 | 7,807.57 | 7,925.06 | 7,182.81 | 16,097 |
| 2022-12-14 | 7,882.33 | 7,935.74 | 7,828.93 | 7,882.33 | 7,144.09 | 17,916 |
| 2022-12-13 | 7,850.29 | 7,946.42 | 7,818.25 | 7,882.33 | 7,144.09 | 12,780 |
| 2022-12-12 | 7,796.89 | 7,999.82 | 7,764.85 | 7,850.29 | 7,115.05 | 20,285 |
| 2022-12-09 | 7,903.70 | 7,925.06 | 7,764.85 | 7,893.02 | 7,153.77 | 21,395 |
| 2022-12-08 | 8,085.27 | 8,085.27 | 7,775.53 | 7,828.93 | 7,095.69 | 21,533 |
| 2022-12-07 | 7,764.85 | 7,925.06 | 7,658.04 | 7,925.06 | 7,182.81 | 30,390 |
| 2022-12-06 | 7,978.46 | 7,989.14 | 7,796.89 | 7,818.25 | 7,086.01 | 40,226 |
| 2022-12-05 | 8,309.56 | 8,427.05 | 8,010.50 | 8,031.86 | 7,279.62 | 38,919 |
| 2022-12-02 | 8,341.60 | 8,416.37 | 8,202.75 | 8,309.56 | 7,531.31 | 41,953 |
| 2022-12-01 | 8,576.58 | 8,576.58 | 8,256.16 | 8,416.37 | 7,628.11 | 95,784 |
| 2022-11-30 | 8,469.77 | 8,640.66 | 8,330.92 | 8,405.69 | 7,618.43 | 70,171 |
| 2022-11-29 | 7,818.25 | 8,544.54 | 7,786.21 | 8,437.73 | 7,647.47 | 382,633 |
| 2022-11-28 | 8,053.23 | 8,309.56 | 7,839.61 | 7,860.97 | 7,124.73 | 84,988 |
| 2022-11-25 | 8,160.03 | 8,160.03 | 7,978.46 | 8,053.23 | 7,298.98 | 49,233 |
| 2022-11-24 | 8,053.23 | 8,224.12 | 7,903.70 | 8,170.71 | 7,405.46 | 90,904 |
| 2022-11-23 | 7,839.61 | 8,832.91 | 7,690.08 | 8,042.54 | 7,289.30 | 964,163 |
| 2022-11-22 | 7,711.44 | 7,796.89 | 7,615.32 | 7,626.00 | 6,911.76 | 30,623 |
| 2022-11-21 | 7,807.57 | 7,957.10 | 7,711.44 | 7,711.44 | 6,989.21 | 37,848 |
| 2022-11-18 | 7,967.78 | 8,053.23 | 7,882.33 | 7,882.33 | 7,144.09 | 31,206 |
| 2022-11-17 | 8,234.80 | 8,245.48 | 7,850.29 | 7,935.74 | 7,192.49 | 89,219 |
| 2022-11-16 | 8,523.17 | 8,523.17 | 8,213.44 | 8,277.52 | 7,502.26 | 58,694 |
| 2022-11-15 | 8,437.73 | 8,565.90 | 8,352.28 | 8,459.09 | 7,666.83 | 85,691 |
| 2022-11-14 | 8,512.49 | 8,971.76 | 8,352.28 | 8,726.11 | 7,908.84 | 122,001 |
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.