Philoptics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 33,750.00 | 33,850.00 | 31,750.00 | 31,850.00 | 31,850.00 | 367,489 |
| 2025-04-23 | 32,350.00 | 33,250.00 | 32,150.00 | 33,150.00 | 33,150.00 | 332,194 |
| 2025-04-22 | 31,600.00 | 32,300.00 | 31,450.00 | 31,550.00 | 31,550.00 | 195,159 |
| 2025-04-21 | 31,750.00 | 33,000.00 | 31,500.00 | 32,250.00 | 32,250.00 | 234,154 |
| 2025-04-18 | 32,800.00 | 32,800.00 | 31,500.00 | 32,100.00 | 32,100.00 | 228,168 |
| 2025-04-17 | 31,350.00 | 32,600.00 | 31,350.00 | 32,600.00 | 32,600.00 | 249,066 |
| 2025-04-16 | 32,450.00 | 33,350.00 | 31,450.00 | 31,600.00 | 31,600.00 | 453,419 |
| 2025-04-15 | 33,100.00 | 33,500.00 | 32,350.00 | 33,150.00 | 33,150.00 | 327,351 |
| 2025-04-14 | 33,500.00 | 33,500.00 | 32,350.00 | 32,900.00 | 32,900.00 | 410,208 |
| 2025-04-11 | 29,900.00 | 32,850.00 | 29,550.00 | 32,600.00 | 32,600.00 | 714,635 |
| 2025-04-10 | 32,000.00 | 32,000.00 | 30,350.00 | 30,650.00 | 30,650.00 | 571,881 |
| 2025-04-09 | 28,050.00 | 29,950.00 | 28,050.00 | 28,950.00 | 28,950.00 | 565,763 |
| 2025-04-08 | 29,600.00 | 29,900.00 | 27,850.00 | 28,500.00 | 28,500.00 | 513,522 |
| 2025-04-07 | 30,400.00 | 30,450.00 | 28,650.00 | 28,700.00 | 28,700.00 | 516,930 |
| 2025-04-04 | 31,700.00 | 33,000.00 | 30,700.00 | 31,950.00 | 31,950.00 | 470,809 |
| 2025-04-03 | 31,350.00 | 32,800.00 | 31,200.00 | 32,250.00 | 32,250.00 | 360,154 |
| 2025-04-02 | 33,700.00 | 33,750.00 | 32,050.00 | 32,600.00 | 32,600.00 | 505,300 |
| 2025-04-01 | 33,850.00 | 34,200.00 | 32,250.00 | 33,050.00 | 33,050.00 | 666,103 |
| 2025-03-31 | 33,500.00 | 34,400.00 | 32,850.00 | 33,300.00 | 33,300.00 | 630,756 |
| 2025-03-28 | 36,300.00 | 36,450.00 | 34,450.00 | 34,550.00 | 34,550.00 | 724,633 |
| 2025-03-27 | 36,700.00 | 37,500.00 | 35,800.00 | 36,250.00 | 36,250.00 | 808,025 |
| 2025-03-26 | 36,800.00 | 38,150.00 | 36,500.00 | 37,500.00 | 37,500.00 | 864,432 |
| 2025-03-25 | 40,600.00 | 40,800.00 | 36,600.00 | 36,800.00 | 36,800.00 | 1,548,481 |
| 2025-03-24 | 39,000.00 | 41,300.00 | 38,900.00 | 40,550.00 | 40,550.00 | 845,826 |
| 2025-03-21 | 39,100.00 | 40,325.00 | 39,000.00 | 39,450.00 | 39,450.00 | 795,893 |
| 2025-03-20 | 41,050.00 | 41,400.00 | 39,700.00 | 39,900.00 | 39,900.00 | 869,170 |
| 2025-03-19 | 42,750.00 | 43,650.00 | 40,400.00 | 40,600.00 | 40,600.00 | 1,584,658 |
| 2025-03-18 | 44,800.00 | 45,050.00 | 43,150.00 | 43,650.00 | 43,650.00 | 915,435 |
| 2025-03-17 | 44,750.00 | 46,350.00 | 44,300.00 | 44,500.00 | 44,500.00 | 1,474,415 |
| 2025-03-14 | 44,000.00 | 45,600.00 | 42,550.00 | 44,150.00 | 44,150.00 | 1,560,538 |
| 2025-03-13 | 45,550.00 | 48,300.00 | 44,000.00 | 44,000.00 | 44,000.00 | 4,432,513 |
| 2025-03-12 | 44,700.00 | 45,850.00 | 43,450.00 | 45,250.00 | 45,250.00 | 2,780,891 |
| 2025-03-11 | 38,700.00 | 45,850.00 | 38,550.00 | 45,000.00 | 45,000.00 | 5,091,522 |
| 2025-03-10 | 39,150.00 | 42,400.00 | 39,000.00 | 40,850.00 | 40,850.00 | 2,195,094 |
| 2025-03-07 | 40,750.00 | 42,650.00 | 38,600.00 | 38,950.00 | 38,950.00 | 3,516,265 |
| 2025-03-06 | 40,300.00 | 41,000.00 | 37,500.00 | 39,900.00 | 39,900.00 | 2,786,434 |
| 2025-03-05 | 38,950.00 | 40,000.00 | 38,000.00 | 39,500.00 | 39,500.00 | 1,763,176 |
| 2025-03-04 | 37,200.00 | 38,850.00 | 36,550.00 | 38,450.00 | 38,450.00 | 1,257,506 |
| 2025-02-28 | 40,150.00 | 40,550.00 | 37,500.00 | 38,000.00 | 38,000.00 | 2,154,497 |
| 2025-02-27 | 43,000.00 | 43,100.00 | 39,350.00 | 39,500.00 | 39,500.00 | 2,527,060 |
| 2025-02-26 | 42,350.00 | 43,250.00 | 42,000.00 | 42,500.00 | 42,500.00 | 1,200,452 |
| 2025-02-25 | 43,600.00 | 45,500.00 | 42,200.00 | 42,350.00 | 42,350.00 | 2,624,052 |
| 2025-02-24 | 43,300.00 | 44,000.00 | 41,800.00 | 43,400.00 | 43,400.00 | 2,085,829 |
| 2025-02-21 | 45,000.00 | 47,450.00 | 44,300.00 | 44,650.00 | 44,650.00 | 2,997,018 |
| 2025-02-20 | 51,800.00 | 51,900.00 | 45,400.00 | 45,400.00 | 45,400.00 | 4,626,004 |
| 2025-02-19 | 47,900.00 | 53,500.00 | 46,100.00 | 53,300.00 | 53,300.00 | 5,471,089 |
| 2025-02-18 | 47,500.00 | 48,900.00 | 46,600.00 | 47,550.00 | 47,550.00 | 2,131,275 |
| 2025-02-17 | 46,300.00 | 50,900.00 | 46,200.00 | 47,900.00 | 47,900.00 | 5,823,691 |
| 2025-02-14 | 43,150.00 | 47,900.00 | 43,100.00 | 45,500.00 | 45,500.00 | 3,749,954 |
| 2025-02-13 | 44,900.00 | 45,400.00 | 42,400.00 | 44,300.00 | 44,300.00 | 2,982,785 |
| 2025-02-12 | 46,300.00 | 47,600.00 | 43,300.00 | 44,300.00 | 44,300.00 | 3,372,642 |
| 2025-02-11 | 45,950.00 | 50,800.00 | 45,000.00 | 47,350.00 | 47,350.00 | 6,513,540 |
| 2025-02-10 | 43,450.00 | 48,350.00 | 42,900.00 | 45,900.00 | 45,900.00 | 8,692,632 |
| 2025-02-07 | 40,900.00 | 44,950.00 | 40,700.00 | 44,400.00 | 44,400.00 | 13,406,258 |
| 2025-02-06 | 31,050.00 | 38,950.00 | 30,000.00 | 38,300.00 | 38,300.00 | 7,892,154 |
| 2025-02-05 | 28,100.00 | 31,550.00 | 28,100.00 | 30,650.00 | 30,650.00 | 3,657,560 |
| 2025-02-04 | 29,550.00 | 30,200.00 | 27,550.00 | 27,850.00 | 27,850.00 | 1,695,604 |
| 2025-02-03 | 30,400.00 | 30,800.00 | 28,000.00 | 28,700.00 | 28,700.00 | 2,015,637 |
| 2025-01-31 | 29,400.00 | 31,850.00 | 29,250.00 | 31,250.00 | 31,250.00 | 1,861,122 |
| 2025-01-24 | 31,250.00 | 32,000.00 | 31,000.00 | 31,500.00 | 31,500.00 | 1,502,496 |
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.