Philoptics Co., Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	9,366.95	9,740.77	9,292.18	9,548.52	8,654.22	46,230
2022-02-16	8,822.23	9,292.18	8,822.23	9,270.82	8,402.54	40,519
2022-02-15	9,324.22	9,324.22	8,651.34	8,726.11	7,908.84	52,409
2022-02-14	9,366.95	9,366.95	9,046.53	9,057.21	8,208.93	68,228
2022-02-11	9,826.22	9,826.22	9,559.20	9,591.24	8,692.95	26,594
2022-02-10	9,933.02	9,986.43	9,783.49	9,847.58	8,925.27	18,326
2022-02-09	9,601.92	9,601.92	9,601.92	9,601.92	8,702.63	0
2022-02-08	9,601.92	9,601.92	9,601.92	9,601.92	8,702.63	0
2022-02-07	9,772.81	9,772.81	9,548.52	9,601.92	8,702.63	47,310
2022-02-04	9,591.24	9,783.49	9,559.20	9,708.73	8,799.43	40,656
2022-02-03	9,826.22	10,007.79	9,633.96	9,666.01	8,760.71	59,698
2022-01-28	9,441.71	9,730.09	9,366.95	9,644.65	8,741.35	78,156
2022-01-27	10,189.36	10,189.36	9,527.16	9,559.20	8,663.91	108,855
2022-01-26	10,093.23	10,093.23	10,093.23	10,093.23	9,147.92	0
2022-01-25	10,360.25	10,402.97	9,719.41	10,093.23	9,147.92	69,231
2022-01-24	10,563.18	10,563.18	10,200.04	10,242.76	9,283.45	62,877
2022-01-21	10,648.63	10,840.88	10,584.54	10,595.22	9,602.90	64,093
2022-01-20	10,734.07	10,894.28	10,595.22	10,787.48	9,777.14	55,222
2022-01-19	10,734.07	11,001.09	10,648.63	10,734.07	9,728.74	148,469
2022-01-18	11,428.32	11,481.72	10,894.28	10,947.69	9,922.35	78,422
2022-01-17	11,695.33	11,802.14	11,214.70	11,428.32	10,357.96	108,788
2022-01-14	11,748.74	11,855.54	11,588.53	11,695.33	10,599.97	77,793
2022-01-13	11,641.93	12,069.16	11,428.32	11,855.54	10,745.18	232,476
2022-01-12	11,535.12	11,641.93	11,214.70	11,535.12	10,454.77	91,541
2022-01-11	11,535.12	11,588.53	11,001.09	11,321.51	10,261.16	84,158
2022-01-10	11,481.72	12,015.75	11,214.70	11,481.72	10,406.37	368,631
2022-01-07	11,214.70	11,428.32	11,214.70	11,428.32	10,357.96	70,230
2022-01-06	10,840.88	11,428.32	10,787.48	11,214.70	10,164.36	93,416
2022-01-05	11,321.51	11,428.32	11,107.90	11,268.11	10,212.76	68,305
2022-01-04	11,001.09	11,481.72	10,947.69	11,428.32	10,357.96	160,921
2021-12-30	10,734.07	10,840.88	10,616.59	10,734.07	9,728.74	32,383
2021-12-29	10,734.07	10,734.07	10,605.91	10,680.67	9,680.34	32,701
2021-12-28	10,627.27	10,680.67	10,584.54	10,616.59	9,622.26	55,758
2021-12-27	10,637.95	10,734.07	10,637.95	10,659.31	9,660.98	34,365
2021-12-24	10,734.07	10,734.07	10,584.54	10,680.67	9,680.34	30,088
2021-12-23	10,669.99	10,734.07	10,573.86	10,669.99	9,670.66	29,869
2021-12-22	10,787.48	10,787.48	10,509.78	10,563.18	9,573.86	37,204
2021-12-21	10,520.46	10,734.07	10,456.38	10,680.67	9,680.34	61,135
2021-12-20	10,734.07	10,734.07	10,605.91	10,605.91	9,612.58	48,013
2021-12-17	10,680.67	10,787.48	10,584.54	10,734.07	9,728.74	49,114
2021-12-16	10,840.88	11,054.49	10,734.07	10,840.88	9,825.55	51,670
2021-12-15	10,734.07	10,894.28	10,669.99	10,734.07	9,728.74	46,264
2021-12-14	10,947.69	10,947.69	10,734.07	10,787.48	9,777.14	37,509
2021-12-13	11,161.30	11,214.70	10,840.88	10,894.28	9,873.95	75,921
2021-12-10	10,894.28	11,161.30	10,894.28	11,107.90	10,067.55	34,313
2021-12-09	11,214.70	11,268.11	10,947.69	11,054.49	10,019.15	48,597
2021-12-08	11,321.51	11,428.32	10,947.69	11,054.49	10,019.15	84,760
2021-12-07	11,107.90	11,321.51	11,107.90	11,214.70	10,164.36	46,714
2021-12-06	11,107.90	11,695.33	11,107.90	11,107.90	10,067.55	118,162
2021-12-03	11,107.90	11,268.11	11,001.09	11,214.70	10,164.36	70,910
2021-12-02	10,627.27	11,214.70	10,616.59	11,107.90	10,067.55	117,134
2021-12-01	10,595.22	10,894.28	10,435.01	10,787.48	9,777.14	94,980
2021-11-30	11,054.49	11,268.11	10,456.38	10,573.86	9,583.54	185,264
2021-11-29	10,734.07	11,268.11	10,680.67	11,001.09	9,970.75	173,061
2021-11-26	12,175.96	12,336.17	11,001.09	11,374.91	10,309.56	201,745
2021-11-25	12,175.96	12,442.98	11,962.35	12,069.16	10,938.79	97,347
2021-11-24	12,175.96	12,442.98	11,802.14	12,069.16	10,938.79	222,714
2021-11-23	12,870.21	13,137.22	12,389.58	12,442.98	11,277.60	211,931
2021-11-22	13,457.64	13,831.47	12,710.00	12,977.01	11,761.61	795,983
2021-11-19	11,802.14	13,083.82	11,802.14	12,870.21	11,664.81	786,668

← NewerPage 20 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.