Philoptics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 37,900.00 | 37,900.00 | 37,150.00 | 37,650.00 | 37,650.00 | 185,493 |
| 2025-10-23 | 36,850.00 | 38,450.00 | 36,450.00 | 37,200.00 | 37,200.00 | 212,659 |
| 2025-10-22 | 37,650.00 | 38,000.00 | 36,600.00 | 37,500.00 | 37,500.00 | 237,434 |
| 2025-10-21 | 39,450.00 | 39,800.00 | 37,500.00 | 37,700.00 | 37,700.00 | 309,463 |
| 2025-10-20 | 38,200.00 | 38,850.00 | 37,900.00 | 38,450.00 | 38,450.00 | 243,972 |
| 2025-10-17 | 38,250.00 | 38,650.00 | 37,550.00 | 37,600.00 | 37,600.00 | 279,295 |
| 2025-10-16 | 39,600.00 | 39,900.00 | 39,000.00 | 39,150.00 | 39,150.00 | 259,829 |
| 2025-10-15 | 39,250.00 | 40,100.00 | 38,500.00 | 39,800.00 | 39,800.00 | 293,565 |
| 2025-10-14 | 41,450.00 | 41,600.00 | 37,500.00 | 38,350.00 | 38,350.00 | 587,859 |
| 2025-10-13 | 38,300.00 | 40,950.00 | 38,250.00 | 40,700.00 | 40,700.00 | 494,039 |
| 2025-10-10 | 39,350.00 | 41,350.00 | 38,800.00 | 39,900.00 | 39,900.00 | 841,679 |
| 2025-10-02 | 38,800.00 | 39,000.00 | 37,850.00 | 38,025.00 | 38,025.00 | 344,123 |
| 2025-10-01 | 38,150.00 | 39,100.00 | 37,950.00 | 38,200.00 | 38,200.00 | 580,640 |
| 2025-09-30 | 38,500.00 | 39,000.00 | 37,200.00 | 37,450.00 | 37,450.00 | 430,797 |
| 2025-09-29 | 35,200.00 | 37,700.00 | 34,850.00 | 37,550.00 | 37,550.00 | 418,029 |
| 2025-09-26 | 36,200.00 | 36,550.00 | 34,400.00 | 34,800.00 | 34,800.00 | 308,440 |
| 2025-09-25 | 36,900.00 | 37,500.00 | 36,250.00 | 36,700.00 | 36,700.00 | 228,850 |
| 2025-09-24 | 36,450.00 | 37,675.00 | 35,600.00 | 37,600.00 | 37,600.00 | 431,361 |
| 2025-09-23 | 39,550.00 | 39,550.00 | 37,000.00 | 37,500.00 | 37,500.00 | 552,231 |
| 2025-09-22 | 37,200.00 | 39,800.00 | 37,200.00 | 38,500.00 | 38,500.00 | 1,026,548 |
| 2025-09-19 | 35,850.00 | 35,850.00 | 35,850.00 | 35,850.00 | 35,850.00 | 0 |
| 2025-09-18 | 35,600.00 | 36,100.00 | 34,850.00 | 35,850.00 | 35,850.00 | 475,861 |
| 2025-09-17 | 35,550.00 | 35,600.00 | 34,700.00 | 34,800.00 | 34,800.00 | 344,524 |
| 2025-09-16 | 33,550.00 | 35,850.00 | 33,400.00 | 35,850.00 | 35,850.00 | 1,396,257 |
| 2025-09-15 | 33,500.00 | 33,500.00 | 32,300.00 | 32,750.00 | 32,750.00 | 192,212 |
| 2025-09-12 | 32,400.00 | 33,300.00 | 32,200.00 | 33,050.00 | 33,050.00 | 273,870 |
| 2025-09-11 | 32,500.00 | 32,600.00 | 31,650.00 | 32,350.00 | 32,350.00 | 223,542 |
| 2025-09-10 | 31,950.00 | 32,450.00 | 31,650.00 | 32,100.00 | 32,100.00 | 161,617 |
| 2025-09-09 | 31,550.00 | 31,650.00 | 30,900.00 | 31,550.00 | 31,550.00 | 94,995 |
| 2025-09-08 | 30,850.00 | 31,500.00 | 30,750.00 | 31,250.00 | 31,250.00 | 71,113 |
| 2025-09-05 | 31,600.00 | 32,150.00 | 31,000.00 | 31,000.00 | 31,000.00 | 169,503 |
| 2025-09-04 | 30,450.00 | 31,600.00 | 30,400.00 | 31,000.00 | 31,000.00 | 144,253 |
| 2025-09-03 | 29,650.00 | 30,700.00 | 29,550.00 | 30,200.00 | 30,200.00 | 97,362 |
| 2025-09-02 | 29,800.00 | 29,900.00 | 29,350.00 | 29,900.00 | 29,900.00 | 68,528 |
| 2025-09-01 | 29,500.00 | 30,100.00 | 29,300.00 | 29,650.00 | 29,650.00 | 96,613 |
| 2025-08-29 | 31,050.00 | 31,600.00 | 30,450.00 | 30,500.00 | 30,500.00 | 76,289 |
| 2025-08-28 | 30,850.00 | 31,300.00 | 30,600.00 | 30,800.00 | 30,800.00 | 81,402 |
| 2025-08-27 | 31,000.00 | 31,750.00 | 30,700.00 | 31,100.00 | 31,100.00 | 123,067 |
| 2025-08-26 | 31,500.00 | 31,750.00 | 30,550.00 | 31,000.00 | 31,000.00 | 220,320 |
| 2025-08-25 | 29,700.00 | 30,550.00 | 29,600.00 | 30,500.00 | 30,500.00 | 123,553 |
| 2025-08-22 | 28,600.00 | 29,300.00 | 28,600.00 | 29,200.00 | 29,200.00 | 99,017 |
| 2025-08-21 | 29,200.00 | 29,500.00 | 28,850.00 | 28,950.00 | 28,950.00 | 128,582 |
| 2025-08-20 | 28,900.00 | 29,600.00 | 28,750.00 | 29,250.00 | 29,250.00 | 145,908 |
| 2025-08-19 | 31,050.00 | 31,450.00 | 30,050.00 | 30,100.00 | 30,100.00 | 138,197 |
| 2025-08-18 | 31,500.00 | 31,750.00 | 30,750.00 | 31,250.00 | 31,250.00 | 183,775 |
| 2025-08-14 | 32,550.00 | 32,700.00 | 31,850.00 | 31,900.00 | 31,900.00 | 253,633 |
| 2025-08-13 | 33,050.00 | 34,400.00 | 32,550.00 | 33,850.00 | 33,850.00 | 221,933 |
| 2025-08-12 | 33,300.00 | 33,600.00 | 32,700.00 | 32,850.00 | 32,850.00 | 114,772 |
| 2025-08-11 | 33,500.00 | 33,750.00 | 33,150.00 | 33,400.00 | 33,400.00 | 93,508 |
| 2025-08-08 | 33,100.00 | 33,900.00 | 32,900.00 | 33,400.00 | 33,400.00 | 148,302 |
| 2025-08-07 | 33,050.00 | 33,450.00 | 32,600.00 | 33,300.00 | 33,300.00 | 118,966 |
| 2025-08-06 | 32,500.00 | 33,050.00 | 32,100.00 | 32,950.00 | 32,950.00 | 82,755 |
| 2025-08-05 | 32,450.00 | 33,250.00 | 32,450.00 | 32,600.00 | 32,600.00 | 144,612 |
| 2025-08-04 | 31,450.00 | 32,150.00 | 31,350.00 | 31,900.00 | 31,900.00 | 74,035 |
| 2025-08-01 | 32,650.00 | 33,000.00 | 31,300.00 | 31,300.00 | 31,300.00 | 247,233 |
| 2025-07-31 | 34,100.00 | 34,550.00 | 32,900.00 | 33,300.00 | 33,300.00 | 186,667 |
| 2025-07-30 | 32,700.00 | 33,800.00 | 32,700.00 | 33,450.00 | 33,450.00 | 168,217 |
| 2025-07-29 | 33,650.00 | 33,700.00 | 32,500.00 | 33,050.00 | 33,050.00 | 138,503 |
| 2025-07-28 | 32,950.00 | 33,400.00 | 32,250.00 | 33,400.00 | 33,400.00 | 198,743 |
| 2025-07-25 | 33,100.00 | 33,150.00 | 32,150.00 | 32,650.00 | 32,650.00 | 135,027 |
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.