Philoptics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 49,500.00 | 49,800.00 | 47,900.00 | 49,400.00 | 49,400.00 | 502,006 |
| 2026-04-20 | 46,300.00 | 49,700.00 | 45,050.00 | 48,750.00 | 48,750.00 | 996,277 |
| 2026-04-17 | 45,100.00 | 45,100.00 | 43,500.00 | 44,300.00 | 44,300.00 | 310,591 |
| 2026-04-16 | 40,600.00 | 46,600.00 | 40,350.00 | 45,950.00 | 45,950.00 | 1,409,931 |
| 2026-04-15 | 40,500.00 | 40,600.00 | 39,600.00 | 39,900.00 | 39,900.00 | 219,606 |
| 2026-04-14 | 40,450.00 | 40,450.00 | 39,550.00 | 39,650.00 | 39,650.00 | 125,248 |
| 2026-04-13 | 38,450.00 | 40,200.00 | 38,150.00 | 39,250.00 | 39,250.00 | 112,738 |
| 2026-04-10 | 39,400.00 | 40,450.00 | 39,350.00 | 39,400.00 | 39,400.00 | 138,559 |
| 2026-04-09 | 39,300.00 | 39,400.00 | 38,200.00 | 38,400.00 | 38,400.00 | 154,014 |
| 2026-04-08 | 38,700.00 | 39,900.00 | 38,100.00 | 39,900.00 | 39,900.00 | 235,827 |
| 2026-04-07 | 38,450.00 | 38,700.00 | 36,200.00 | 36,400.00 | 36,400.00 | 143,546 |
| 2026-04-06 | 37,700.00 | 38,350.00 | 36,900.00 | 37,500.00 | 37,500.00 | 66,701 |
| 2026-04-03 | 38,700.00 | 38,850.00 | 37,100.00 | 37,450.00 | 37,450.00 | 108,203 |
| 2026-04-02 | 40,600.00 | 40,700.00 | 37,150.00 | 37,600.00 | 37,600.00 | 223,594 |
| 2026-04-01 | 37,950.00 | 40,750.00 | 37,600.00 | 40,200.00 | 40,200.00 | 273,822 |
| 2026-03-31 | 36,950.00 | 38,750.00 | 35,850.00 | 36,100.00 | 36,100.00 | 170,982 |
| 2026-03-30 | 37,250.00 | 38,450.00 | 37,000.00 | 37,900.00 | 37,900.00 | 113,626 |
| 2026-03-27 | 37,600.00 | 39,750.00 | 37,400.00 | 39,500.00 | 39,500.00 | 146,298 |
| 2026-03-26 | 40,200.00 | 40,500.00 | 38,500.00 | 39,000.00 | 39,000.00 | 199,746 |
| 2026-03-25 | 39,850.00 | 40,700.00 | 38,350.00 | 40,350.00 | 40,350.00 | 273,295 |
| 2026-03-24 | 39,450.00 | 40,900.00 | 34,000.00 | 39,250.00 | 39,250.00 | 843,087 |
| 2026-03-23 | 38,550.00 | 39,300.00 | 38,000.00 | 38,100.00 | 38,100.00 | 248,052 |
| 2026-03-20 | 40,550.00 | 41,550.00 | 40,000.00 | 40,500.00 | 40,500.00 | 207,449 |
| 2026-03-19 | 40,150.00 | 41,100.00 | 39,850.00 | 40,100.00 | 40,100.00 | 359,802 |
| 2026-03-18 | 46,150.00 | 46,400.00 | 41,050.00 | 41,800.00 | 41,800.00 | 924,263 |
| 2026-03-17 | 47,100.00 | 47,250.00 | 46,150.00 | 46,150.00 | 46,150.00 | 141,391 |
| 2026-03-16 | 45,750.00 | 47,350.00 | 44,600.00 | 45,900.00 | 45,900.00 | 130,417 |
| 2026-03-13 | 43,650.00 | 46,400.00 | 43,450.00 | 45,850.00 | 45,850.00 | 157,422 |
| 2026-03-12 | 45,500.00 | 46,400.00 | 44,650.00 | 45,050.00 | 45,050.00 | 198,889 |
| 2026-03-11 | 47,150.00 | 47,950.00 | 45,250.00 | 46,000.00 | 46,000.00 | 225,167 |
| 2026-03-10 | 46,950.00 | 47,000.00 | 45,250.00 | 46,100.00 | 46,100.00 | 248,255 |
| 2026-03-09 | 44,750.00 | 45,250.00 | 42,650.00 | 44,350.00 | 44,350.00 | 299,018 |
| 2026-03-06 | 44,800.00 | 47,950.00 | 44,750.00 | 47,800.00 | 47,800.00 | 267,468 |
| 2026-03-05 | 42,800.00 | 48,100.00 | 42,350.00 | 45,700.00 | 45,700.00 | 486,360 |
| 2026-03-04 | 45,050.00 | 46,750.00 | 38,800.00 | 39,200.00 | 39,200.00 | 704,153 |
| 2026-03-03 | 50,700.00 | 53,000.00 | 47,800.00 | 48,000.00 | 48,000.00 | 575,176 |
| 2026-02-27 | 53,000.00 | 54,400.00 | 52,100.00 | 52,600.00 | 52,600.00 | 451,156 |
| 2026-02-26 | 50,500.00 | 55,000.00 | 50,300.00 | 54,600.00 | 54,600.00 | 1,017,558 |
| 2026-02-25 | 50,200.00 | 50,300.00 | 48,750.00 | 50,000.00 | 50,000.00 | 280,954 |
| 2026-02-24 | 48,250.00 | 49,550.00 | 47,500.00 | 49,300.00 | 49,300.00 | 223,123 |
| 2026-02-23 | 49,600.00 | 50,300.00 | 48,150.00 | 48,800.00 | 48,800.00 | 314,374 |
| 2026-02-20 | 49,800.00 | 50,250.00 | 48,400.00 | 49,050.00 | 49,050.00 | 248,616 |
| 2026-02-19 | 49,300.00 | 49,900.00 | 48,100.00 | 49,900.00 | 49,900.00 | 321,031 |
| 2026-02-13 | 48,500.00 | 49,000.00 | 47,400.00 | 48,450.00 | 48,450.00 | 235,473 |
| 2026-02-12 | 50,300.00 | 50,300.00 | 48,300.00 | 49,300.00 | 49,300.00 | 270,939 |
| 2026-02-11 | 49,850.00 | 49,900.00 | 47,850.00 | 49,350.00 | 49,350.00 | 660,138 |
| 2026-02-10 | 55,000.00 | 55,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 348,019 |
| 2026-02-09 | 50,200.00 | 54,500.00 | 50,000.00 | 54,100.00 | 54,100.00 | 568,516 |
| 2026-02-06 | 48,700.00 | 49,550.00 | 46,900.00 | 48,100.00 | 48,100.00 | 515,306 |
| 2026-02-05 | 52,900.00 | 53,400.00 | 50,400.00 | 50,800.00 | 50,800.00 | 554,453 |
| 2026-02-04 | 53,900.00 | 56,000.00 | 53,600.00 | 54,500.00 | 54,500.00 | 443,724 |
| 2026-02-03 | 55,100.00 | 55,700.00 | 54,100.00 | 55,300.00 | 55,300.00 | 465,742 |
| 2026-02-02 | 56,700.00 | 57,400.00 | 52,500.00 | 53,100.00 | 53,100.00 | 991,753 |
| 2026-01-30 | 52,500.00 | 60,300.00 | 52,500.00 | 55,200.00 | 55,200.00 | 2,063,552 |
| 2026-01-29 | 55,700.00 | 55,800.00 | 49,800.00 | 53,600.00 | 53,600.00 | 1,099,589 |
| 2026-01-28 | 52,200.00 | 53,700.00 | 49,450.00 | 53,200.00 | 53,200.00 | 1,391,485 |
| 2026-01-27 | 49,300.00 | 51,500.00 | 48,700.00 | 50,800.00 | 50,800.00 | 791,617 |
| 2026-01-26 | 46,850.00 | 51,000.00 | 46,100.00 | 50,500.00 | 50,500.00 | 1,613,408 |
| 2026-01-23 | 46,000.00 | 46,000.00 | 44,400.00 | 46,000.00 | 46,000.00 | 589,139 |
| 2026-01-22 | 43,000.00 | 46,650.00 | 42,100.00 | 46,050.00 | 46,050.00 | 1,294,522 |
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.