Philoptics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 8,544.54 | 8,651.34 | 8,341.60 | 8,512.49 | 7,715.23 | 68,687 |
| 2022-11-10 | 8,341.60 | 8,373.65 | 8,277.52 | 8,341.60 | 7,560.35 | 19,152 |
| 2022-11-09 | 8,405.69 | 8,448.41 | 8,341.60 | 8,395.01 | 7,608.75 | 20,891 |
| 2022-11-08 | 8,395.01 | 8,437.73 | 8,309.56 | 8,395.01 | 7,608.75 | 25,054 |
| 2022-11-07 | 8,309.56 | 8,416.37 | 8,288.20 | 8,341.60 | 7,560.35 | 18,429 |
| 2022-11-04 | 8,491.13 | 8,491.13 | 8,256.16 | 8,309.56 | 7,531.31 | 30,213 |
| 2022-11-03 | 8,021.18 | 8,459.09 | 7,925.06 | 8,405.69 | 7,618.43 | 47,567 |
| 2022-11-02 | 7,935.74 | 8,234.80 | 7,903.70 | 8,138.67 | 7,376.42 | 48,861 |
| 2022-11-01 | 7,946.42 | 8,106.63 | 7,828.93 | 8,010.50 | 7,260.26 | 53,270 |
| 2022-10-31 | 8,320.24 | 8,384.33 | 7,860.97 | 7,903.70 | 7,163.45 | 97,197 |
| 2022-10-28 | 8,480.45 | 8,640.66 | 8,010.50 | 8,245.48 | 7,473.22 | 51,251 |
| 2022-10-27 | 8,736.79 | 8,800.87 | 8,544.54 | 8,555.22 | 7,753.95 | 32,211 |
| 2022-10-26 | 8,533.86 | 8,918.36 | 8,405.69 | 8,736.79 | 7,918.52 | 99,841 |
| 2022-10-25 | 8,277.52 | 8,576.58 | 7,935.74 | 8,533.86 | 7,734.59 | 93,165 |
| 2022-10-24 | 8,277.52 | 8,629.98 | 8,085.27 | 8,160.03 | 7,395.78 | 93,565 |
| 2022-10-21 | 7,978.46 | 8,234.80 | 7,860.97 | 8,085.27 | 7,328.02 | 45,398 |
| 2022-10-20 | 8,010.50 | 8,095.95 | 7,743.49 | 7,935.74 | 7,192.49 | 15,537 |
| 2022-10-19 | 8,138.67 | 8,181.39 | 7,903.70 | 7,957.10 | 7,211.85 | 36,228 |
| 2022-10-18 | 7,860.97 | 8,170.71 | 7,690.08 | 7,999.82 | 7,250.58 | 56,765 |
| 2022-10-17 | 7,540.55 | 7,743.49 | 7,529.87 | 7,690.08 | 6,969.85 | 17,617 |
| 2022-10-14 | 7,796.89 | 7,796.89 | 7,647.36 | 7,796.89 | 7,066.65 | 33,500 |
| 2022-10-13 | 7,604.64 | 7,636.68 | 7,423.07 | 7,604.64 | 6,892.40 | 47,553 |
| 2022-10-12 | 7,668.72 | 7,690.08 | 7,423.07 | 7,679.40 | 6,960.17 | 29,872 |
| 2022-10-11 | 7,690.08 | 7,700.76 | 7,497.83 | 7,529.87 | 6,824.64 | 49,751 |
| 2022-10-07 | 7,978.46 | 7,978.46 | 7,796.89 | 7,914.38 | 7,173.13 | 21,552 |
| 2022-10-06 | 7,775.53 | 7,989.14 | 7,636.68 | 7,989.14 | 7,240.89 | 39,170 |
| 2022-10-05 | 8,202.75 | 8,202.75 | 7,583.28 | 7,690.08 | 6,969.85 | 56,030 |
| 2022-10-04 | 7,583.28 | 7,796.89 | 7,529.87 | 7,743.49 | 7,018.25 | 63,924 |
| 2022-09-30 | 7,273.54 | 7,583.28 | 7,273.54 | 7,316.26 | 6,631.03 | 51,128 |
| 2022-09-29 | 7,337.62 | 8,277.52 | 7,337.62 | 7,551.23 | 6,844.00 | 332,027 |
| 2022-09-28 | 7,583.28 | 7,583.28 | 7,049.24 | 7,316.26 | 6,631.03 | 67,487 |
| 2022-09-27 | 7,519.19 | 7,989.14 | 7,433.75 | 7,529.87 | 6,824.64 | 44,716 |
| 2022-09-26 | 8,063.91 | 8,074.59 | 7,455.11 | 7,743.49 | 7,018.25 | 99,359 |
| 2022-09-23 | 8,544.54 | 8,683.38 | 8,074.59 | 8,181.39 | 7,415.14 | 58,572 |
| 2022-09-22 | 8,341.60 | 8,694.07 | 8,181.39 | 8,694.07 | 7,879.80 | 33,959 |
| 2022-09-21 | 8,832.91 | 8,832.91 | 8,491.13 | 8,544.54 | 7,744.27 | 29,075 |
| 2022-09-20 | 8,897.00 | 8,897.00 | 8,779.51 | 8,832.91 | 8,005.64 | 15,159 |
| 2022-09-19 | 9,078.57 | 9,078.57 | 8,640.66 | 8,864.96 | 8,034.68 | 26,187 |
| 2022-09-16 | 9,025.17 | 9,153.33 | 8,800.87 | 9,078.57 | 8,228.29 | 40,106 |
| 2022-09-15 | 9,302.86 | 9,366.95 | 9,099.93 | 9,164.01 | 8,305.73 | 52,238 |
| 2022-09-14 | 9,014.49 | 9,249.46 | 8,758.15 | 9,196.06 | 8,334.77 | 61,355 |
| 2022-09-13 | 8,651.34 | 9,238.78 | 8,629.98 | 9,228.10 | 8,363.81 | 103,085 |
| 2022-09-08 | 8,597.94 | 8,704.75 | 8,480.45 | 8,597.94 | 7,792.67 | 27,760 |
| 2022-09-07 | 8,822.23 | 8,822.23 | 8,416.37 | 8,597.94 | 7,792.67 | 74,965 |
| 2022-09-06 | 8,961.08 | 9,099.93 | 8,758.15 | 8,854.28 | 8,025.00 | 34,833 |
| 2022-09-05 | 9,142.65 | 9,206.74 | 8,864.96 | 9,046.53 | 8,199.25 | 45,865 |
| 2022-09-02 | 9,324.22 | 9,495.12 | 8,971.76 | 9,153.33 | 8,296.05 | 55,693 |
| 2022-09-01 | 9,452.39 | 9,601.92 | 9,281.50 | 9,302.86 | 8,431.58 | 46,037 |
| 2022-08-31 | 9,409.67 | 9,666.01 | 9,238.78 | 9,601.92 | 8,702.63 | 50,915 |
| 2022-08-30 | 9,142.65 | 9,484.44 | 9,142.65 | 9,409.67 | 8,528.38 | 39,129 |
| 2022-08-29 | 9,089.25 | 9,313.54 | 8,982.44 | 9,228.10 | 8,363.81 | 59,360 |
| 2022-08-26 | 9,730.09 | 9,772.81 | 9,452.39 | 9,495.12 | 8,605.82 | 98,777 |
| 2022-08-25 | 9,078.57 | 9,612.60 | 9,067.89 | 9,612.60 | 8,712.31 | 159,310 |
| 2022-08-24 | 9,121.29 | 9,281.50 | 8,662.02 | 9,067.89 | 8,218.61 | 71,470 |
| 2022-08-23 | 9,452.39 | 9,452.39 | 9,078.57 | 9,099.93 | 8,247.65 | 72,643 |
| 2022-08-22 | 9,025.17 | 9,772.81 | 8,822.23 | 9,452.39 | 8,567.10 | 270,116 |
| 2022-08-19 | 8,726.11 | 9,302.86 | 8,619.30 | 9,078.57 | 8,228.29 | 164,608 |
| 2022-08-18 | 8,811.55 | 8,811.55 | 8,523.17 | 8,726.11 | 7,908.84 | 38,088 |
| 2022-08-17 | 8,758.15 | 9,067.89 | 8,747.47 | 8,811.55 | 7,986.28 | 82,753 |
| 2022-08-16 | 8,640.66 | 8,694.07 | 8,512.49 | 8,672.70 | 7,860.44 | 34,179 |
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.