Philoptics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 41,300.00 | 41,950.00 | 40,950.00 | 41,850.00 | 41,850.00 | 271,518 |
| 2026-01-20 | 44,750.00 | 44,750.00 | 42,650.00 | 43,000.00 | 43,000.00 | 309,369 |
| 2026-01-19 | 44,000.00 | 44,000.00 | 43,350.00 | 43,900.00 | 43,900.00 | 331,620 |
| 2026-01-16 | 43,450.00 | 44,550.00 | 42,600.00 | 44,500.00 | 44,500.00 | 547,255 |
| 2026-01-15 | 41,350.00 | 42,000.00 | 40,850.00 | 42,000.00 | 42,000.00 | 248,531 |
| 2026-01-14 | 41,950.00 | 42,050.00 | 41,100.00 | 41,600.00 | 41,600.00 | 181,788 |
| 2026-01-13 | 41,800.00 | 42,050.00 | 41,000.00 | 41,550.00 | 41,550.00 | 239,960 |
| 2026-01-12 | 42,550.00 | 42,900.00 | 41,000.00 | 41,400.00 | 41,400.00 | 385,441 |
| 2026-01-09 | 44,500.00 | 44,650.00 | 42,400.00 | 42,550.00 | 42,550.00 | 372,761 |
| 2026-01-08 | 44,750.00 | 45,900.00 | 43,600.00 | 44,000.00 | 44,000.00 | 358,423 |
| 2026-01-07 | 47,250.00 | 47,250.00 | 44,850.00 | 45,300.00 | 45,300.00 | 532,445 |
| 2026-01-06 | 46,150.00 | 47,500.00 | 45,150.00 | 47,500.00 | 47,500.00 | 511,145 |
| 2026-01-05 | 47,250.00 | 47,300.00 | 45,400.00 | 45,800.00 | 45,800.00 | 463,612 |
| 2026-01-02 | 44,000.00 | 46,150.00 | 42,950.00 | 46,150.00 | 46,150.00 | 494,488 |
| 2025-12-30 | 44,400.00 | 44,600.00 | 43,600.00 | 43,850.00 | 43,850.00 | 218,654 |
| 2025-12-29 | 45,450.00 | 45,500.00 | 43,700.00 | 45,000.00 | 45,000.00 | 332,038 |
| 2025-12-26 | 44,400.00 | 45,500.00 | 43,900.00 | 45,300.00 | 45,300.00 | 345,500 |
| 2025-12-24 | 44,800.00 | 44,800.00 | 43,900.00 | 44,000.00 | 44,000.00 | 178,634 |
| 2025-12-23 | 45,800.00 | 45,850.00 | 43,900.00 | 44,150.00 | 44,150.00 | 394,349 |
| 2025-12-22 | 44,250.00 | 46,150.00 | 43,900.00 | 46,150.00 | 46,150.00 | 456,219 |
| 2025-12-19 | 44,550.00 | 44,600.00 | 42,400.00 | 43,200.00 | 43,200.00 | 304,916 |
| 2025-12-18 | 43,050.00 | 45,350.00 | 42,800.00 | 44,000.00 | 44,000.00 | 274,613 |
| 2025-12-17 | 45,200.00 | 45,200.00 | 43,350.00 | 44,550.00 | 44,550.00 | 318,399 |
| 2025-12-16 | 48,300.00 | 48,350.00 | 44,300.00 | 44,300.00 | 44,300.00 | 608,115 |
| 2025-12-15 | 44,000.00 | 47,600.00 | 43,800.00 | 47,550.00 | 47,550.00 | 836,060 |
| 2025-12-12 | 45,700.00 | 46,100.00 | 44,850.00 | 45,500.00 | 45,500.00 | 540,795 |
| 2025-12-11 | 47,400.00 | 48,500.00 | 45,800.00 | 46,250.00 | 46,250.00 | 666,971 |
| 2025-12-10 | 45,000.00 | 46,900.00 | 44,850.00 | 45,150.00 | 45,150.00 | 791,281 |
| 2025-12-09 | 43,550.00 | 44,600.00 | 42,500.00 | 43,800.00 | 43,800.00 | 904,304 |
| 2025-12-08 | 41,950.00 | 41,950.00 | 40,750.00 | 41,100.00 | 41,100.00 | 175,496 |
| 2025-12-05 | 41,350.00 | 41,550.00 | 40,700.00 | 41,300.00 | 41,300.00 | 157,031 |
| 2025-12-04 | 42,150.00 | 42,150.00 | 41,000.00 | 41,400.00 | 41,400.00 | 168,765 |
| 2025-12-03 | 42,400.00 | 42,450.00 | 41,350.00 | 42,200.00 | 42,200.00 | 183,943 |
| 2025-12-02 | 41,950.00 | 42,400.00 | 41,250.00 | 41,900.00 | 41,900.00 | 203,878 |
| 2025-12-01 | 43,050.00 | 43,050.00 | 41,050.00 | 41,200.00 | 41,200.00 | 337,682 |
| 2025-11-28 | 40,950.00 | 42,350.00 | 40,600.00 | 42,350.00 | 42,350.00 | 316,040 |
| 2025-11-27 | 41,200.00 | 41,400.00 | 40,150.00 | 40,550.00 | 40,550.00 | 201,867 |
| 2025-11-26 | 40,750.00 | 40,750.00 | 39,350.00 | 40,450.00 | 40,450.00 | 229,619 |
| 2025-11-25 | 39,900.00 | 40,650.00 | 39,250.00 | 39,700.00 | 39,700.00 | 289,077 |
| 2025-11-24 | 38,900.00 | 39,000.00 | 38,050.00 | 38,150.00 | 38,150.00 | 194,815 |
| 2025-11-21 | 38,400.00 | 39,300.00 | 38,100.00 | 38,250.00 | 38,250.00 | 302,919 |
| 2025-11-20 | 41,800.00 | 41,800.00 | 40,250.00 | 40,800.00 | 40,800.00 | 331,603 |
| 2025-11-19 | 40,600.00 | 40,650.00 | 38,500.00 | 39,550.00 | 39,550.00 | 388,239 |
| 2025-11-18 | 42,200.00 | 42,600.00 | 40,000.00 | 40,300.00 | 40,300.00 | 517,487 |
| 2025-11-17 | 45,000.00 | 45,450.00 | 42,350.00 | 43,250.00 | 43,250.00 | 356,464 |
| 2025-11-14 | 44,950.00 | 45,400.00 | 43,300.00 | 43,550.00 | 43,550.00 | 456,502 |
| 2025-11-13 | 48,000.00 | 48,000.00 | 45,850.00 | 47,000.00 | 47,000.00 | 486,970 |
| 2025-11-12 | 49,150.00 | 50,300.00 | 48,050.00 | 48,600.00 | 48,600.00 | 409,106 |
| 2025-11-11 | 52,000.00 | 52,900.00 | 48,500.00 | 49,400.00 | 49,400.00 | 576,667 |
| 2025-11-10 | 50,200.00 | 50,600.00 | 48,100.00 | 49,450.00 | 49,450.00 | 457,177 |
| 2025-11-07 | 48,950.00 | 51,400.00 | 47,750.00 | 48,800.00 | 48,800.00 | 766,331 |
| 2025-11-06 | 55,400.00 | 57,600.00 | 50,100.00 | 52,100.00 | 52,100.00 | 1,671,759 |
| 2025-11-05 | 53,700.00 | 54,300.00 | 50,000.00 | 52,900.00 | 52,900.00 | 1,548,411 |
| 2025-11-04 | 54,100.00 | 59,100.00 | 50,900.00 | 57,300.00 | 57,300.00 | 3,145,318 |
| 2025-11-03 | 44,400.00 | 52,900.00 | 43,650.00 | 51,200.00 | 51,200.00 | 4,405,951 |
| 2025-10-31 | 40,700.00 | 42,200.00 | 40,400.00 | 42,200.00 | 42,200.00 | 442,071 |
| 2025-10-30 | 40,850.00 | 41,250.00 | 39,400.00 | 40,100.00 | 40,100.00 | 398,784 |
| 2025-10-29 | 42,200.00 | 42,800.00 | 41,100.00 | 41,300.00 | 41,300.00 | 583,473 |
| 2025-10-28 | 42,500.00 | 43,950.00 | 40,900.00 | 41,100.00 | 41,100.00 | 1,761,544 |
| 2025-10-27 | 39,050.00 | 40,650.00 | 38,950.00 | 40,000.00 | 40,000.00 | 708,895 |
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.