Philoptics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 32,900.00 | 33,900.00 | 32,900.00 | 33,050.00 | 33,050.00 | 227,810 |
| 2025-07-23 | 33,550.00 | 33,700.00 | 32,200.00 | 32,700.00 | 32,700.00 | 160,568 |
| 2025-07-22 | 35,100.00 | 35,150.00 | 33,400.00 | 33,450.00 | 33,450.00 | 189,994 |
| 2025-07-21 | 34,150.00 | 35,100.00 | 33,900.00 | 34,950.00 | 34,950.00 | 142,796 |
| 2025-07-18 | 34,200.00 | 34,350.00 | 33,500.00 | 34,150.00 | 34,150.00 | 115,459 |
| 2025-07-17 | 34,450.00 | 34,550.00 | 33,100.00 | 34,150.00 | 34,150.00 | 197,925 |
| 2025-07-16 | 35,400.00 | 35,500.00 | 34,500.00 | 34,550.00 | 34,550.00 | 147,979 |
| 2025-07-15 | 34,450.00 | 35,150.00 | 34,200.00 | 35,100.00 | 35,100.00 | 190,121 |
| 2025-07-14 | 35,200.00 | 37,500.00 | 33,700.00 | 34,750.00 | 34,750.00 | 2,607,697 |
| 2025-07-11 | 35,700.00 | 36,250.00 | 35,150.00 | 35,150.00 | 35,150.00 | 199,111 |
| 2025-07-10 | 36,000.00 | 36,600.00 | 35,400.00 | 35,500.00 | 35,500.00 | 190,208 |
| 2025-07-09 | 36,150.00 | 36,400.00 | 35,200.00 | 35,400.00 | 35,400.00 | 200,633 |
| 2025-07-08 | 36,400.00 | 36,900.00 | 35,700.00 | 36,000.00 | 36,000.00 | 206,090 |
| 2025-07-07 | 37,450.00 | 37,450.00 | 36,550.00 | 36,600.00 | 36,600.00 | 185,939 |
| 2025-07-04 | 38,900.00 | 38,900.00 | 37,550.00 | 37,750.00 | 37,750.00 | 328,264 |
| 2025-07-03 | 37,050.00 | 37,400.00 | 36,400.00 | 37,300.00 | 37,300.00 | 272,636 |
| 2025-07-02 | 37,200.00 | 37,350.00 | 36,000.00 | 36,600.00 | 36,600.00 | 225,105 |
| 2025-07-01 | 37,950.00 | 38,100.00 | 37,000.00 | 37,100.00 | 37,100.00 | 280,101 |
| 2025-06-30 | 38,000.00 | 38,450.00 | 37,300.00 | 37,800.00 | 37,800.00 | 215,023 |
| 2025-06-27 | 39,650.00 | 39,800.00 | 38,100.00 | 38,150.00 | 38,150.00 | 243,543 |
| 2025-06-26 | 40,000.00 | 40,350.00 | 38,250.00 | 39,200.00 | 39,200.00 | 414,708 |
| 2025-06-25 | 41,450.00 | 41,450.00 | 39,500.00 | 39,550.00 | 39,550.00 | 436,344 |
| 2025-06-24 | 40,050.00 | 40,350.00 | 39,550.00 | 40,150.00 | 40,150.00 | 467,968 |
| 2025-06-23 | 39,650.00 | 39,900.00 | 38,400.00 | 38,850.00 | 38,850.00 | 595,399 |
| 2025-06-20 | 41,950.00 | 42,000.00 | 40,400.00 | 41,100.00 | 41,100.00 | 626,793 |
| 2025-06-19 | 43,700.00 | 43,950.00 | 41,950.00 | 42,000.00 | 42,000.00 | 626,895 |
| 2025-06-18 | 42,400.00 | 43,100.00 | 41,900.00 | 42,950.00 | 42,950.00 | 561,206 |
| 2025-06-17 | 41,800.00 | 44,850.00 | 41,050.00 | 42,900.00 | 42,900.00 | 2,874,666 |
| 2025-06-16 | 41,000.00 | 41,450.00 | 39,300.00 | 41,300.00 | 41,300.00 | 886,101 |
| 2025-06-13 | 39,150.00 | 44,500.00 | 36,600.00 | 41,650.00 | 41,650.00 | 4,139,273 |
| 2025-06-12 | 37,750.00 | 38,000.00 | 37,100.00 | 38,000.00 | 38,000.00 | 908,683 |
| 2025-06-11 | 37,350.00 | 38,500.00 | 37,250.00 | 38,250.00 | 38,250.00 | 567,687 |
| 2025-06-10 | 38,150.00 | 38,150.00 | 36,600.00 | 36,850.00 | 36,850.00 | 438,414 |
| 2025-06-09 | 38,850.00 | 38,950.00 | 36,850.00 | 37,000.00 | 37,000.00 | 706,599 |
| 2025-06-05 | 37,100.00 | 38,350.00 | 36,700.00 | 37,600.00 | 37,600.00 | 1,538,703 |
| 2025-06-04 | 34,950.00 | 35,650.00 | 34,800.00 | 35,600.00 | 35,600.00 | 422,034 |
| 2025-06-02 | 34,550.00 | 35,050.00 | 34,050.00 | 34,300.00 | 34,300.00 | 275,822 |
| 2025-05-30 | 34,850.00 | 35,150.00 | 33,850.00 | 33,950.00 | 33,950.00 | 510,246 |
| 2025-05-29 | 37,400.00 | 37,600.00 | 35,250.00 | 35,650.00 | 35,650.00 | 961,581 |
| 2025-05-28 | 36,300.00 | 36,850.00 | 34,850.00 | 35,250.00 | 35,250.00 | 767,875 |
| 2025-05-27 | 36,250.00 | 36,450.00 | 35,100.00 | 35,900.00 | 35,900.00 | 1,124,033 |
| 2025-05-26 | 31,150.00 | 36,200.00 | 31,050.00 | 34,800.00 | 34,800.00 | 3,676,041 |
| 2025-05-23 | 31,100.00 | 31,200.00 | 29,550.00 | 29,950.00 | 29,950.00 | 311,737 |
| 2025-05-22 | 31,800.00 | 32,000.00 | 30,800.00 | 30,850.00 | 30,850.00 | 357,787 |
| 2025-05-21 | 30,800.00 | 32,800.00 | 30,650.00 | 32,350.00 | 32,350.00 | 539,158 |
| 2025-05-20 | 31,950.00 | 31,950.00 | 30,450.00 | 30,650.00 | 30,650.00 | 233,402 |
| 2025-05-19 | 30,350.00 | 31,700.00 | 30,350.00 | 31,350.00 | 31,350.00 | 271,948 |
| 2025-05-16 | 32,200.00 | 32,250.00 | 30,650.00 | 31,100.00 | 31,100.00 | 492,649 |
| 2025-05-15 | 34,650.00 | 34,750.00 | 32,550.00 | 32,650.00 | 32,650.00 | 430,569 |
| 2025-05-14 | 32,900.00 | 34,250.00 | 32,700.00 | 33,950.00 | 33,950.00 | 763,580 |
| 2025-05-13 | 33,650.00 | 33,750.00 | 32,050.00 | 32,150.00 | 32,150.00 | 368,364 |
| 2025-05-12 | 31,800.00 | 32,600.00 | 31,300.00 | 32,600.00 | 32,600.00 | 233,263 |
| 2025-05-09 | 32,700.00 | 32,700.00 | 31,200.00 | 31,250.00 | 31,250.00 | 263,639 |
| 2025-05-08 | 33,850.00 | 33,900.00 | 32,100.00 | 32,750.00 | 32,750.00 | 444,488 |
| 2025-05-07 | 30,900.00 | 32,450.00 | 30,650.00 | 32,200.00 | 32,200.00 | 441,109 |
| 2025-05-02 | 30,600.00 | 31,150.00 | 30,200.00 | 30,650.00 | 30,650.00 | 121,469 |
| 2025-04-30 | 30,950.00 | 31,450.00 | 30,150.00 | 30,500.00 | 30,500.00 | 205,383 |
| 2025-04-29 | 30,200.00 | 31,550.00 | 30,100.00 | 30,950.00 | 30,950.00 | 276,760 |
| 2025-04-28 | 32,300.00 | 32,600.00 | 30,600.00 | 30,750.00 | 30,750.00 | 405,976 |
| 2025-04-25 | 32,400.00 | 33,050.00 | 31,850.00 | 32,600.00 | 32,600.00 | 242,771 |
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.