Philoptics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	9,121.29	9,153.33	8,886.32	8,971.76	8,131.49	19,027
2022-05-17	8,982.44	9,110.61	8,758.15	9,110.61	8,257.33	28,417
2022-05-16	9,121.29	9,206.74	8,982.44	8,993.12	8,150.85	30,353
2022-05-13	9,185.38	9,238.78	8,993.12	9,228.10	8,363.81	31,178
2022-05-12	9,025.17	9,131.97	8,864.96	9,078.57	8,228.29	33,179
2022-05-11	9,142.65	9,345.59	9,131.97	9,185.38	8,325.09	10,531
2022-05-10	9,078.57	9,313.54	8,875.64	9,260.14	8,392.86	28,378
2022-05-06	9,473.75	9,473.75	9,270.82	9,452.39	8,567.10	17,455
2022-05-04	9,569.88	9,569.88	9,366.95	9,473.75	8,586.46	23,742
2022-05-03	9,441.71	9,559.20	9,431.03	9,484.44	8,596.14	21,225
2022-05-02	9,687.37	9,687.37	9,334.91	9,473.75	8,586.46	33,183
2022-04-29	9,249.46	9,719.41	9,249.46	9,719.41	8,809.11	54,187
2022-04-28	9,366.95	9,431.03	9,196.06	9,249.46	8,383.18	32,567
2022-04-27	9,206.74	9,452.39	9,142.65	9,345.59	8,470.30	43,310
2022-04-26	9,548.52	9,655.33	9,398.99	9,441.71	8,557.42	58,475
2022-04-25	9,580.56	9,623.28	9,516.48	9,548.52	8,654.22	27,649
2022-04-22	9,847.58	9,943.70	9,591.24	9,687.37	8,780.07	81,406
2022-04-21	9,975.75	10,018.47	9,836.90	9,954.38	9,022.08	37,376
2022-04-20	10,082.55	10,082.55	9,836.90	9,965.07	9,031.76	32,314
2022-04-19	10,039.83	10,093.23	9,986.43	10,029.15	9,089.84	28,259
2022-04-18	10,039.83	10,039.83	9,858.26	9,965.07	9,031.76	14,738
2022-04-15	10,093.23	10,103.91	9,879.62	9,954.38	9,022.08	14,804
2022-04-14	10,071.87	10,093.23	9,933.02	10,093.23	9,147.92	20,475
2022-04-13	9,900.98	10,082.55	9,879.62	10,061.19	9,118.88	30,148
2022-04-12	10,039.83	10,039.83	9,794.17	9,890.30	8,964.00	42,867
2022-04-11	10,232.08	10,232.08	10,007.79	10,039.83	9,099.52	28,675
2022-04-08	10,103.91	10,200.04	10,039.83	10,082.55	9,138.24	23,433
2022-04-07	10,274.80	10,274.80	9,655.33	10,082.55	9,138.24	36,373
2022-04-06	10,274.80	10,392.29	10,274.80	10,274.80	9,312.49	20,721
2022-04-05	10,349.57	10,381.61	10,253.44	10,370.93	9,399.61	25,639
2022-04-04	10,232.08	10,381.61	10,178.68	10,360.25	9,389.93	28,055
2022-04-01	10,349.57	10,392.29	10,103.91	10,328.21	9,360.89	51,236
2022-03-31	10,050.51	10,306.85	10,039.83	10,296.17	9,331.85	44,669
2022-03-30	10,103.91	10,168.00	10,039.83	10,125.28	9,176.96	34,154
2022-03-29	10,061.19	10,125.28	10,029.15	10,093.23	9,147.92	25,455
2022-03-28	10,125.28	10,125.28	9,943.70	10,061.19	9,118.88	37,527
2022-03-25	10,189.36	10,253.44	10,103.91	10,125.28	9,176.96	34,574
2022-03-24	10,018.47	10,221.40	9,943.70	10,178.68	9,225.36	44,043
2022-03-23	10,296.17	10,328.21	9,933.02	10,039.83	9,099.52	142,258
2022-03-22	10,274.80	10,392.29	10,039.83	10,274.80	9,312.49	167,327
2022-03-21	9,505.80	10,680.67	9,431.03	10,274.80	9,312.49	453,947
2022-03-18	9,388.31	9,463.07	9,292.18	9,431.03	8,547.74	19,123
2022-03-17	9,206.74	9,431.03	9,131.97	9,388.31	8,509.02	40,075
2022-03-16	9,025.17	9,078.57	8,939.72	9,078.57	8,228.29	16,300
2022-03-15	8,971.76	8,971.76	8,971.76	8,971.76	8,131.49	0
2022-03-14	9,463.07	9,463.07	8,971.76	8,971.76	8,131.49	26,819
2022-03-11	9,324.22	9,324.22	9,089.25	9,185.38	8,325.09	11,836
2022-03-10	9,292.18	9,292.18	9,099.93	9,185.38	8,325.09	9,167
2022-03-08	9,078.57	9,196.06	8,971.76	9,078.57	8,228.29	13,201
2022-03-07	9,431.03	9,431.03	8,971.76	9,153.33	8,296.05	26,203
2022-03-04	9,420.35	9,537.84	9,356.27	9,431.03	8,547.74	18,701
2022-03-03	9,238.78	9,484.44	9,238.78	9,484.44	8,596.14	21,754
2022-03-02	8,982.44	9,238.78	8,971.76	9,228.10	8,363.81	18,641
2022-02-28	9,046.53	9,046.53	9,046.53	9,046.53	8,199.25	0
2022-02-25	8,961.08	9,110.61	8,897.00	9,046.53	8,199.25	35,651
2022-02-24	9,153.33	9,260.14	8,800.87	8,897.00	8,063.72	47,738
2022-02-23	9,463.07	9,463.07	9,463.07	9,463.07	8,576.78	0
2022-02-22	9,463.07	9,463.07	9,463.07	9,463.07	8,576.78	0
2022-02-21	9,270.82	9,537.84	9,270.82	9,463.07	8,576.78	14,331
2022-02-18	9,505.80	9,591.24	9,078.57	9,548.52	8,654.22	16,098

← NewerPage 19 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.