Philoptics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 8,341.60 | 8,608.62 | 8,341.60 | 8,587.26 | 7,782.99 | 31,371 |
| 2022-08-11 | 8,416.37 | 8,544.54 | 8,330.92 | 8,416.37 | 7,628.11 | 16,991 |
| 2022-08-10 | 8,384.33 | 8,491.13 | 8,330.92 | 8,416.37 | 7,628.11 | 24,556 |
| 2022-08-09 | 8,245.48 | 8,384.33 | 8,224.12 | 8,320.24 | 7,540.99 | 14,029 |
| 2022-08-08 | 8,405.69 | 8,427.05 | 8,063.91 | 8,320.24 | 7,540.99 | 27,276 |
| 2022-08-05 | 8,405.69 | 8,491.13 | 8,373.65 | 8,405.69 | 7,618.43 | 9,740 |
| 2022-08-04 | 8,352.28 | 8,523.17 | 8,330.92 | 8,405.69 | 7,618.43 | 23,678 |
| 2022-08-03 | 7,871.65 | 8,405.69 | 7,839.61 | 8,330.92 | 7,550.67 | 71,329 |
| 2022-08-02 | 7,882.33 | 7,882.33 | 7,764.85 | 7,871.65 | 7,134.41 | 17,372 |
| 2022-08-01 | 7,796.89 | 7,882.33 | 7,668.72 | 7,871.65 | 7,134.41 | 13,325 |
| 2022-07-29 | 7,722.12 | 7,807.57 | 7,658.04 | 7,796.89 | 7,066.65 | 21,789 |
| 2022-07-28 | 7,732.81 | 7,786.21 | 7,658.04 | 7,743.49 | 7,018.25 | 14,099 |
| 2022-07-27 | 7,636.68 | 7,668.72 | 7,508.51 | 7,668.72 | 6,950.48 | 10,915 |
| 2022-07-26 | 7,583.28 | 7,732.81 | 7,508.51 | 7,636.68 | 6,921.44 | 17,730 |
| 2022-07-25 | 7,593.96 | 7,658.04 | 7,423.07 | 7,583.28 | 6,873.04 | 18,799 |
| 2022-07-22 | 7,561.91 | 7,658.04 | 7,540.55 | 7,593.96 | 6,882.72 | 26,124 |
| 2022-07-21 | 7,583.28 | 7,583.28 | 7,391.02 | 7,572.60 | 6,863.36 | 17,086 |
| 2022-07-20 | 7,583.28 | 7,593.96 | 7,508.51 | 7,540.55 | 6,834.32 | 18,859 |
| 2022-07-19 | 7,540.55 | 7,540.55 | 7,326.94 | 7,508.51 | 6,805.28 | 6,248 |
| 2022-07-18 | 7,423.07 | 7,519.19 | 7,316.26 | 7,476.47 | 6,776.24 | 30,578 |
| 2022-07-15 | 7,262.86 | 7,337.62 | 7,091.96 | 7,337.62 | 6,650.39 | 15,916 |
| 2022-07-14 | 7,145.37 | 7,262.86 | 7,113.33 | 7,262.86 | 6,582.63 | 15,822 |
| 2022-07-13 | 7,145.37 | 7,177.41 | 7,038.56 | 7,145.37 | 6,476.15 | 11,702 |
| 2022-07-12 | 7,305.58 | 7,305.58 | 7,049.24 | 7,134.69 | 6,466.47 | 39,320 |
| 2022-07-11 | 7,487.15 | 7,487.15 | 7,316.26 | 7,369.66 | 6,679.44 | 19,659 |
| 2022-07-08 | 7,465.79 | 7,465.79 | 7,326.94 | 7,423.07 | 6,727.84 | 26,842 |
| 2022-07-07 | 7,316.26 | 7,391.02 | 7,262.86 | 7,391.02 | 6,698.80 | 23,129 |
| 2022-07-06 | 7,337.62 | 7,348.30 | 7,198.77 | 7,316.26 | 6,631.03 | 26,806 |
| 2022-07-05 | 7,284.22 | 7,391.02 | 7,230.81 | 7,337.62 | 6,650.39 | 27,440 |
| 2022-07-04 | 7,476.47 | 7,540.55 | 7,102.65 | 7,156.05 | 6,485.83 | 36,508 |
| 2022-07-01 | 7,690.08 | 7,786.21 | 7,455.11 | 7,476.47 | 6,776.24 | 30,028 |
| 2022-06-30 | 8,031.86 | 8,031.86 | 7,476.47 | 7,690.08 | 6,969.85 | 38,914 |
| 2022-06-29 | 7,999.82 | 8,160.03 | 7,935.74 | 8,031.86 | 7,279.62 | 29,030 |
| 2022-06-28 | 8,213.44 | 8,256.16 | 8,021.18 | 8,063.91 | 7,308.66 | 50,381 |
| 2022-06-27 | 7,775.53 | 8,544.54 | 7,743.49 | 8,544.54 | 7,744.27 | 76,683 |
| 2022-06-24 | 7,583.28 | 7,796.89 | 7,455.11 | 7,700.76 | 6,979.53 | 55,529 |
| 2022-06-23 | 8,266.84 | 8,341.60 | 7,455.11 | 7,519.19 | 6,814.96 | 158,343 |
| 2022-06-22 | 8,715.43 | 8,822.23 | 8,170.71 | 8,192.07 | 7,424.82 | 102,788 |
| 2022-06-21 | 8,726.11 | 8,929.04 | 8,555.22 | 8,768.83 | 7,947.56 | 75,058 |
| 2022-06-20 | 9,324.22 | 9,388.31 | 8,694.07 | 8,822.23 | 7,995.96 | 172,844 |
| 2022-06-17 | 9,249.46 | 9,452.39 | 8,918.36 | 9,302.86 | 8,431.58 | 304,405 |
| 2022-06-16 | 8,747.47 | 9,997.11 | 8,747.47 | 9,206.74 | 8,344.45 | 1,160,501 |
| 2022-06-15 | 8,950.40 | 8,961.08 | 8,405.69 | 8,533.86 | 7,734.59 | 130,815 |
| 2022-06-14 | 8,491.13 | 9,826.22 | 8,170.71 | 8,736.79 | 7,918.52 | 922,503 |
| 2022-06-13 | 8,822.23 | 8,822.23 | 8,330.92 | 8,555.22 | 7,753.95 | 65,632 |
| 2022-06-10 | 8,758.15 | 8,843.59 | 8,726.11 | 8,843.59 | 8,015.32 | 18,267 |
| 2022-06-09 | 8,864.96 | 8,875.64 | 8,758.15 | 8,864.96 | 8,034.68 | 17,103 |
| 2022-06-08 | 8,950.40 | 8,950.40 | 8,726.11 | 8,918.36 | 8,083.08 | 23,974 |
| 2022-06-07 | 8,993.12 | 8,993.12 | 8,811.55 | 8,811.55 | 7,986.28 | 30,558 |
| 2022-06-03 | 9,003.80 | 9,014.49 | 8,864.96 | 8,971.76 | 8,131.49 | 23,325 |
| 2022-06-02 | 8,961.08 | 8,961.08 | 8,886.32 | 8,929.04 | 8,092.76 | 15,235 |
| 2022-05-31 | 8,886.32 | 8,950.40 | 8,864.96 | 8,950.40 | 8,112.13 | 25,187 |
| 2022-05-30 | 9,014.49 | 9,014.49 | 8,886.32 | 8,886.32 | 8,054.04 | 31,183 |
| 2022-05-27 | 8,939.72 | 8,971.76 | 8,832.91 | 8,886.32 | 8,054.04 | 25,360 |
| 2022-05-26 | 9,185.38 | 9,826.22 | 8,800.87 | 8,832.91 | 8,005.64 | 356,430 |
| 2022-05-25 | 8,736.79 | 8,929.04 | 8,694.07 | 8,864.96 | 8,034.68 | 23,834 |
| 2022-05-24 | 8,929.04 | 8,971.76 | 8,758.15 | 8,800.87 | 7,976.60 | 27,681 |
| 2022-05-23 | 8,971.76 | 8,971.76 | 8,683.38 | 8,864.96 | 8,034.68 | 36,988 |
| 2022-05-20 | 8,971.76 | 9,025.17 | 8,758.15 | 8,854.28 | 8,025.00 | 66,110 |
| 2022-05-19 | 8,768.83 | 8,897.00 | 8,736.79 | 8,811.55 | 7,986.28 | 19,952 |
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.