Philoptics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 30,950.00 | 32,450.00 | 29,350.00 | 31,850.00 | 31,850.00 | 4,089,246 |
| 2025-01-22 | 31,650.00 | 31,900.00 | 30,400.00 | 31,200.00 | 31,200.00 | 2,161,813 |
| 2025-01-21 | 30,500.00 | 31,300.00 | 30,050.00 | 30,800.00 | 30,800.00 | 2,174,277 |
| 2025-01-20 | 30,700.00 | 31,800.00 | 29,800.00 | 30,400.00 | 30,400.00 | 3,192,857 |
| 2025-01-17 | 26,500.00 | 33,400.00 | 26,150.00 | 31,050.00 | 31,050.00 | 16,791,418 |
| 2025-01-16 | 27,850.00 | 28,400.00 | 26,450.00 | 26,600.00 | 26,600.00 | 2,782,632 |
| 2025-01-15 | 26,000.00 | 26,950.00 | 25,350.00 | 25,850.00 | 25,850.00 | 2,144,086 |
| 2025-01-14 | 25,750.00 | 27,400.00 | 25,550.00 | 26,400.00 | 26,400.00 | 6,674,699 |
| 2025-01-13 | 24,300.00 | 25,650.00 | 24,150.00 | 24,400.00 | 24,400.00 | 1,385,678 |
| 2025-01-10 | 25,950.00 | 26,000.00 | 24,250.00 | 24,600.00 | 24,600.00 | 2,298,744 |
| 2025-01-09 | 24,500.00 | 26,800.00 | 24,000.00 | 24,700.00 | 24,700.00 | 11,911,834 |
| 2025-01-08 | 20,800.00 | 24,050.00 | 20,800.00 | 22,900.00 | 22,900.00 | 4,686,085 |
| 2025-01-07 | 23,500.00 | 24,600.00 | 21,250.00 | 21,250.00 | 21,250.00 | 4,147,588 |
| 2025-01-06 | 20,650.00 | 21,200.00 | 20,400.00 | 20,850.00 | 20,850.00 | 908,697 |
| 2025-01-03 | 20,400.00 | 20,700.00 | 19,890.00 | 20,450.00 | 20,450.00 | 747,986 |
| 2025-01-02 | 18,440.00 | 20,350.00 | 18,210.00 | 20,200.00 | 20,200.00 | 826,122 |
| 2024-12-30 | 18,280.00 | 18,400.00 | 17,970.00 | 18,250.00 | 18,250.00 | 271,138 |
| 2024-12-27 | 18,560.00 | 19,130.00 | 17,910.00 | 18,330.00 | 18,330.00 | 453,142 |
| 2024-12-26 | 18,730.00 | 19,420.00 | 18,580.00 | 18,730.00 | 18,730.00 | 555,610 |
| 2024-12-24 | 20,100.00 | 20,400.00 | 18,640.00 | 18,700.00 | 18,700.00 | 850,225 |
| 2024-12-23 | 19,420.00 | 19,890.00 | 19,090.00 | 19,510.00 | 19,510.00 | 608,978 |
| 2024-12-20 | 20,350.00 | 21,150.00 | 19,060.00 | 19,240.00 | 19,240.00 | 1,609,364 |
| 2024-12-19 | 19,980.00 | 20,950.00 | 19,650.00 | 20,150.00 | 20,150.00 | 1,743,332 |
| 2024-12-18 | 18,750.00 | 21,300.00 | 18,510.00 | 20,600.00 | 20,600.00 | 5,049,682 |
| 2024-12-17 | 18,050.00 | 18,500.00 | 17,600.00 | 18,100.00 | 18,100.00 | 1,224,415 |
| 2024-12-16 | 17,960.00 | 19,000.00 | 16,990.00 | 17,170.00 | 17,170.00 | 1,504,542 |
| 2024-12-13 | 15,810.00 | 16,470.00 | 15,500.00 | 16,000.00 | 16,000.00 | 274,051 |
| 2024-12-12 | 15,520.00 | 15,940.00 | 15,270.00 | 15,790.00 | 15,790.00 | 215,740 |
| 2024-12-11 | 14,970.00 | 15,440.00 | 14,600.00 | 15,360.00 | 15,360.00 | 199,572 |
| 2024-12-10 | 13,700.00 | 14,600.00 | 13,700.00 | 14,510.00 | 14,510.00 | 245,556 |
| 2024-12-09 | 14,410.00 | 14,500.00 | 13,600.00 | 13,700.00 | 13,700.00 | 469,525 |
| 2024-12-06 | 15,780.00 | 16,140.00 | 14,210.00 | 14,960.00 | 14,960.00 | 388,654 |
| 2024-12-05 | 15,570.00 | 15,770.00 | 15,110.00 | 15,410.00 | 15,410.00 | 172,388 |
| 2024-12-04 | 15,450.00 | 15,890.00 | 15,020.00 | 15,320.00 | 15,320.00 | 283,795 |
| 2024-12-03 | 15,810.00 | 16,400.00 | 15,810.00 | 16,070.00 | 16,070.00 | 226,318 |
| 2024-12-02 | 16,010.00 | 16,350.00 | 15,780.00 | 15,950.00 | 15,950.00 | 209,901 |
| 2024-11-29 | 17,100.00 | 17,150.00 | 16,010.00 | 16,010.00 | 16,010.00 | 388,053 |
| 2024-11-28 | 16,880.00 | 17,500.00 | 16,700.00 | 17,110.00 | 17,110.00 | 229,306 |
| 2024-11-27 | 17,430.00 | 17,640.00 | 16,800.00 | 16,880.00 | 16,880.00 | 271,869 |
| 2024-11-26 | 17,500.00 | 17,800.00 | 17,190.00 | 17,270.00 | 17,270.00 | 273,017 |
| 2024-11-25 | 17,100.00 | 17,490.00 | 17,070.00 | 17,410.00 | 17,410.00 | 324,438 |
| 2024-11-22 | 16,950.00 | 18,640.00 | 16,730.00 | 16,870.00 | 16,870.00 | 2,317,943 |
| 2024-11-21 | 16,710.00 | 16,720.00 | 16,100.00 | 16,150.00 | 16,150.00 | 229,647 |
| 2024-11-20 | 16,620.00 | 17,120.00 | 16,360.00 | 16,620.00 | 16,620.00 | 253,027 |
| 2024-11-19 | 16,600.00 | 17,200.00 | 16,350.00 | 16,540.00 | 16,540.00 | 222,751 |
| 2024-11-18 | 17,490.00 | 17,490.00 | 16,540.00 | 16,600.00 | 16,600.00 | 378,201 |
| 2024-11-15 | 15,670.00 | 17,750.00 | 15,650.00 | 17,350.00 | 17,350.00 | 716,821 |
| 2024-11-14 | 16,020.00 | 16,410.00 | 15,690.00 | 15,900.00 | 15,900.00 | 450,662 |
| 2024-11-13 | 17,000.00 | 17,270.00 | 16,000.00 | 16,010.00 | 16,010.00 | 627,189 |
| 2024-11-12 | 17,810.00 | 17,850.00 | 16,920.00 | 17,210.00 | 17,210.00 | 612,413 |
| 2024-11-11 | 19,090.00 | 19,190.00 | 17,950.00 | 18,100.00 | 18,100.00 | 539,007 |
| 2024-11-08 | 19,050.00 | 19,950.00 | 19,050.00 | 19,120.00 | 19,120.00 | 384,998 |
| 2024-11-07 | 19,750.00 | 19,750.00 | 18,810.00 | 19,650.00 | 19,650.00 | 425,937 |
| 2024-11-06 | 21,450.00 | 21,450.00 | 19,290.00 | 19,650.00 | 19,650.00 | 773,126 |
| 2024-11-05 | 20,950.00 | 20,950.00 | 20,100.00 | 20,950.00 | 20,950.00 | 383,820 |
| 2024-11-04 | 20,000.00 | 20,900.00 | 19,480.00 | 20,700.00 | 20,700.00 | 444,228 |
| 2024-11-01 | 20,100.00 | 20,700.00 | 19,850.00 | 19,970.00 | 19,970.00 | 424,426 |
| 2024-10-31 | 20,300.00 | 21,150.00 | 20,150.00 | 20,550.00 | 20,550.00 | 402,995 |
| 2024-10-30 | 21,300.00 | 21,600.00 | 20,600.00 | 20,700.00 | 20,700.00 | 333,332 |
| 2024-10-29 | 22,000.00 | 22,150.00 | 20,900.00 | 21,150.00 | 21,150.00 | 405,362 |
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.