Philoptics Co., Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	12,229.37	12,282.77	11,588.53	11,908.95	10,793.58	123,689
2021-11-17	12,175.96	12,282.77	11,802.14	12,229.37	11,083.99	183,632
2021-11-16	12,015.75	12,389.58	11,908.95	12,175.96	11,035.59	176,747
2021-11-15	11,855.54	12,122.56	11,535.12	11,855.54	10,745.18	184,330
2021-11-12	11,962.35	12,175.96	11,641.93	11,855.54	10,745.18	111,455
2021-11-11	10,894.28	12,122.56	10,894.28	11,962.35	10,841.98	384,234
2021-11-10	10,947.69	11,268.11	10,648.63	11,107.90	10,067.55	103,777
2021-11-09	10,787.48	11,107.90	10,637.95	11,054.49	10,019.15	64,138
2021-11-08	10,680.67	10,894.28	10,563.18	10,840.88	9,825.55	61,050
2021-11-05	10,840.88	10,840.88	10,627.27	10,787.48	9,777.14	55,845
2021-11-04	11,107.90	11,161.30	10,734.07	10,840.88	9,825.55	61,985
2021-11-03	11,214.70	11,214.70	10,947.69	11,107.90	10,067.55	43,605
2021-11-02	11,268.11	11,428.32	11,161.30	11,161.30	10,115.96	26,219
2021-11-01	11,161.30	11,535.12	11,161.30	11,161.30	10,115.96	48,782
2021-10-29	11,695.33	11,695.33	11,054.49	11,161.30	10,115.96	60,330
2021-10-28	11,321.51	11,695.33	11,268.11	11,588.53	10,503.17	84,623
2021-10-27	11,214.70	11,321.51	11,054.49	11,268.11	10,212.76	77,631
2021-10-26	11,054.49	11,321.51	11,054.49	11,214.70	10,164.36	47,179
2021-10-25	11,107.90	11,214.70	10,840.88	11,107.90	10,067.55	60,839
2021-10-22	11,001.09	11,481.72	11,001.09	11,214.70	10,164.36	101,810
2021-10-21	11,855.54	11,908.95	11,214.70	11,214.70	10,164.36	141,086

← NewerPage 21 of 21 · 1,221 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.