Philoptics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 25,350.00 | 26,550.00 | 24,650.00 | 26,150.00 | 26,150.00 | 111,271 |
| 2026-07-20 | 27,000.00 | 27,400.00 | 25,000.00 | 25,400.00 | 25,400.00 | 112,605 |
| 2026-07-16 | 29,600.00 | 29,900.00 | 27,600.00 | 27,700.00 | 27,700.00 | 94,541 |
| 2026-07-15 | 29,100.00 | 30,600.00 | 29,000.00 | 30,250.00 | 30,250.00 | 106,845 |
| 2026-07-14 | 29,000.00 | 29,400.00 | 26,550.00 | 27,800.00 | 27,800.00 | 161,348 |
| 2026-07-13 | 31,200.00 | 32,600.00 | 29,000.00 | 29,050.00 | 29,050.00 | 161,337 |
| 2026-07-10 | 29,600.00 | 31,750.00 | 29,600.00 | 31,000.00 | 31,000.00 | 127,467 |
| 2026-07-09 | 28,450.00 | 30,200.00 | 28,200.00 | 28,850.00 | 28,850.00 | 156,597 |
| 2026-07-08 | 30,300.00 | 31,050.00 | 27,950.00 | 28,450.00 | 28,450.00 | 258,221 |
| 2026-07-07 | 32,000.00 | 33,750.00 | 31,250.00 | 31,850.00 | 31,850.00 | 146,987 |
| 2026-07-06 | 33,600.00 | 34,000.00 | 32,000.00 | 32,200.00 | 32,200.00 | 103,441 |
| 2026-07-03 | 33,150.00 | 34,000.00 | 31,000.00 | 33,600.00 | 33,600.00 | 126,591 |
| 2026-07-02 | 35,500.00 | 35,550.00 | 33,100.00 | 33,150.00 | 33,150.00 | 180,051 |
| 2026-07-01 | 36,950.00 | 38,000.00 | 35,700.00 | 36,550.00 | 36,550.00 | 122,746 |
| 2026-06-30 | 36,550.00 | 37,350.00 | 35,850.00 | 36,900.00 | 36,900.00 | 100,766 |
| 2026-06-29 | 34,300.00 | 37,100.00 | 34,050.00 | 36,700.00 | 36,700.00 | 141,541 |
| 2026-06-26 | 37,000.00 | 37,450.00 | 33,800.00 | 34,700.00 | 34,700.00 | 228,578 |
| 2026-06-25 | 38,200.00 | 39,150.00 | 36,750.00 | 37,300.00 | 37,300.00 | 154,377 |
| 2026-06-24 | 37,200.00 | 39,700.00 | 36,500.00 | 37,750.00 | 37,750.00 | 161,547 |
| 2026-06-23 | 40,600.00 | 41,050.00 | 36,100.00 | 36,700.00 | 36,700.00 | 306,311 |
| 2026-06-22 | 41,200.00 | 41,800.00 | 40,050.00 | 41,250.00 | 41,250.00 | 169,044 |
| 2026-06-19 | 46,100.00 | 46,100.00 | 39,800.00 | 42,350.00 | 42,350.00 | 567,701 |
| 2026-06-18 | 43,450.00 | 43,500.00 | 39,750.00 | 40,500.00 | 40,500.00 | 220,871 |
| 2026-06-17 | 42,900.00 | 43,400.00 | 42,000.00 | 43,000.00 | 43,000.00 | 98,258 |
| 2026-06-16 | 46,300.00 | 46,350.00 | 42,600.00 | 42,850.00 | 42,850.00 | 205,601 |
| 2026-06-15 | 44,200.00 | 45,500.00 | 43,900.00 | 44,750.00 | 44,750.00 | 162,594 |
| 2026-06-12 | 43,000.00 | 44,500.00 | 41,200.00 | 42,300.00 | 42,300.00 | 285,164 |
| 2026-06-11 | 37,550.00 | 41,100.00 | 36,450.00 | 41,100.00 | 41,100.00 | 286,568 |
| 2026-06-10 | 39,600.00 | 40,400.00 | 37,500.00 | 38,350.00 | 38,350.00 | 171,792 |
| 2026-06-09 | 38,850.00 | 41,500.00 | 38,800.00 | 40,400.00 | 40,400.00 | 193,273 |
| 2026-06-08 | 38,600.00 | 40,200.00 | 37,800.00 | 38,300.00 | 38,300.00 | 256,462 |
| 2026-06-05 | 43,800.00 | 44,000.00 | 41,550.00 | 41,950.00 | 41,950.00 | 248,728 |
| 2026-06-04 | 43,750.00 | 45,800.00 | 43,000.00 | 44,950.00 | 44,950.00 | 286,050 |
| 2026-06-02 | 44,100.00 | 44,200.00 | 41,550.00 | 42,200.00 | 42,200.00 | 278,350 |
| 2026-06-01 | 44,400.00 | 52,700.00 | 43,900.00 | 44,600.00 | 44,600.00 | 1,092,771 |
| 2026-05-29 | 47,200.00 | 47,200.00 | 42,650.00 | 43,250.00 | 43,250.00 | 426,945 |
| 2026-05-28 | 48,150.00 | 48,850.00 | 43,700.00 | 46,100.00 | 46,100.00 | 377,666 |
| 2026-05-27 | 54,000.00 | 54,100.00 | 48,200.00 | 48,400.00 | 48,400.00 | 405,360 |
| 2026-05-26 | 52,500.00 | 54,700.00 | 51,400.00 | 52,200.00 | 52,200.00 | 437,477 |
| 2026-05-22 | 49,700.00 | 50,900.00 | 48,600.00 | 49,600.00 | 49,600.00 | 226,261 |
| 2026-05-21 | 46,600.00 | 50,200.00 | 46,050.00 | 49,200.00 | 49,200.00 | 337,398 |
| 2026-05-20 | 46,450.00 | 47,050.00 | 43,050.00 | 44,750.00 | 44,750.00 | 305,302 |
| 2026-05-19 | 49,200.00 | 50,100.00 | 46,650.00 | 47,050.00 | 47,050.00 | 209,889 |
| 2026-05-18 | 47,000.00 | 50,300.00 | 45,250.00 | 49,900.00 | 49,900.00 | 321,821 |
| 2026-05-15 | 54,500.00 | 54,500.00 | 47,650.00 | 49,000.00 | 49,000.00 | 438,031 |
| 2026-05-14 | 55,000.00 | 55,300.00 | 52,100.00 | 53,500.00 | 53,500.00 | 297,789 |
| 2026-05-13 | 51,900.00 | 53,600.00 | 50,600.00 | 53,600.00 | 53,600.00 | 406,611 |
| 2026-05-12 | 56,900.00 | 56,900.00 | 50,900.00 | 53,800.00 | 53,800.00 | 694,498 |
| 2026-05-11 | 59,600.00 | 64,900.00 | 56,500.00 | 57,100.00 | 57,100.00 | 2,163,538 |
| 2026-05-08 | 56,000.00 | 56,400.00 | 52,800.00 | 54,700.00 | 54,700.00 | 676,119 |
| 2026-05-07 | 61,800.00 | 61,900.00 | 56,200.00 | 58,200.00 | 58,200.00 | 1,364,572 |
| 2026-05-06 | 51,500.00 | 63,200.00 | 50,200.00 | 63,000.00 | 63,000.00 | 4,976,140 |
| 2026-05-04 | 48,500.00 | 49,450.00 | 48,050.00 | 48,650.00 | 48,650.00 | 214,033 |
| 2026-04-30 | 49,950.00 | 50,100.00 | 47,500.00 | 47,800.00 | 47,800.00 | 233,503 |
| 2026-04-29 | 48,900.00 | 49,800.00 | 48,550.00 | 49,350.00 | 49,350.00 | 190,461 |
| 2026-04-28 | 51,000.00 | 51,200.00 | 49,250.00 | 49,450.00 | 49,450.00 | 334,724 |
| 2026-04-27 | 50,200.00 | 53,000.00 | 49,500.00 | 52,200.00 | 52,200.00 | 766,288 |
| 2026-04-24 | 48,700.00 | 49,750.00 | 47,500.00 | 48,400.00 | 48,400.00 | 231,154 |
| 2026-04-23 | 51,100.00 | 51,100.00 | 46,650.00 | 48,200.00 | 48,200.00 | 444,742 |
| 2026-04-22 | 51,900.00 | 52,000.00 | 49,000.00 | 50,700.00 | 50,700.00 | 437,585 |
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.