Philoptics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 22,000.00 | 22,150.00 | 20,900.00 | 21,150.00 | 21,150.00 | 405,362 |
| 2024-10-28 | 20,150.00 | 21,800.00 | 20,150.00 | 21,800.00 | 21,800.00 | 609,124 |
| 2024-10-25 | 21,950.00 | 22,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 815,790 |
| 2024-10-24 | 22,000.00 | 22,150.00 | 21,500.00 | 21,850.00 | 21,850.00 | 427,558 |
| 2024-10-23 | 21,500.00 | 23,100.00 | 21,000.00 | 22,350.00 | 22,350.00 | 1,236,398 |
| 2024-10-22 | 22,200.00 | 22,750.00 | 21,450.00 | 21,600.00 | 21,600.00 | 870,146 |
| 2024-10-21 | 21,900.00 | 23,300.00 | 20,850.00 | 22,450.00 | 22,450.00 | 1,166,291 |
| 2024-10-18 | 23,650.00 | 24,600.00 | 21,650.00 | 21,650.00 | 21,650.00 | 2,048,223 |
| 2024-10-17 | 23,850.00 | 24,200.00 | 23,100.00 | 23,400.00 | 23,400.00 | 979,714 |
| 2024-10-16 | 22,350.00 | 24,100.00 | 22,200.00 | 23,950.00 | 23,950.00 | 2,329,543 |
| 2024-10-15 | 23,650.00 | 23,850.00 | 22,800.00 | 23,150.00 | 23,150.00 | 1,935,604 |
| 2024-10-14 | 20,250.00 | 23,850.00 | 20,000.00 | 20,000.00 | 20,000.00 | 7,126,396 |
| 2024-10-11 | 20,150.00 | 20,700.00 | 19,800.00 | 20,000.00 | 20,000.00 | 577,270 |
| 2024-10-10 | 21,200.00 | 21,200.00 | 20,200.00 | 20,250.00 | 20,250.00 | 541,394 |
| 2024-10-08 | 20,800.00 | 21,350.00 | 20,250.00 | 20,600.00 | 20,600.00 | 564,019 |
| 2024-10-07 | 20,250.00 | 21,400.00 | 19,990.00 | 21,200.00 | 21,200.00 | 1,003,223 |
| 2024-10-04 | 20,900.00 | 20,950.00 | 19,960.00 | 20,000.00 | 20,000.00 | 550,995 |
| 2024-10-02 | 19,500.00 | 21,200.00 | 19,350.00 | 20,450.00 | 20,450.00 | 974,574 |
| 2024-09-30 | 20,150.00 | 21,000.00 | 19,700.00 | 20,250.00 | 20,250.00 | 974,087 |
| 2024-09-27 | 20,700.00 | 21,900.00 | 20,000.00 | 20,400.00 | 20,400.00 | 2,483,761 |
| 2024-09-26 | 19,240.00 | 21,450.00 | 19,160.00 | 20,550.00 | 20,550.00 | 4,050,208 |
| 2024-09-25 | 19,450.00 | 19,450.00 | 18,690.00 | 18,770.00 | 18,770.00 | 474,233 |
| 2024-09-24 | 18,900.00 | 19,380.00 | 18,620.00 | 19,150.00 | 19,150.00 | 555,531 |
| 2024-09-23 | 17,750.00 | 19,750.00 | 17,610.00 | 19,000.00 | 19,000.00 | 1,357,395 |
| 2024-09-20 | 19,900.00 | 19,990.00 | 17,920.00 | 18,000.00 | 18,000.00 | 1,215,335 |
| 2024-09-19 | 19,430.00 | 19,950.00 | 18,550.00 | 19,720.00 | 19,720.00 | 1,232,582 |
| 2024-09-13 | 19,880.00 | 20,150.00 | 19,500.00 | 19,610.00 | 19,610.00 | 836,235 |
| 2024-09-12 | 19,560.00 | 20,500.00 | 19,100.00 | 19,990.00 | 19,990.00 | 4,785,643 |
| 2024-09-11 | 16,220.00 | 20,450.00 | 16,180.00 | 18,900.00 | 18,900.00 | 10,084,299 |
| 2024-09-10 | 15,800.00 | 16,800.00 | 15,510.00 | 15,910.00 | 15,910.00 | 1,062,390 |
| 2024-09-09 | 13,910.00 | 15,800.00 | 13,910.00 | 15,640.00 | 15,640.00 | 489,469 |
| 2024-09-06 | 14,460.00 | 14,610.00 | 13,890.00 | 14,250.00 | 14,250.00 | 195,894 |
| 2024-09-05 | 14,870.00 | 15,220.00 | 14,420.00 | 14,520.00 | 14,520.00 | 200,196 |
| 2024-09-04 | 14,700.00 | 15,180.00 | 14,620.00 | 14,860.00 | 14,860.00 | 350,691 |
| 2024-09-03 | 15,610.00 | 16,590.00 | 15,610.00 | 15,640.00 | 15,640.00 | 314,864 |
| 2024-09-02 | 16,020.00 | 16,020.00 | 15,540.00 | 15,670.00 | 15,670.00 | 231,751 |
| 2024-08-30 | 15,530.00 | 16,150.00 | 15,290.00 | 16,150.00 | 16,150.00 | 220,831 |
| 2024-08-29 | 15,500.00 | 15,800.00 | 15,250.00 | 15,530.00 | 15,530.00 | 284,989 |
| 2024-08-28 | 15,920.00 | 16,940.00 | 15,730.00 | 16,110.00 | 16,110.00 | 337,571 |
| 2024-08-27 | 16,150.00 | 16,250.00 | 15,590.00 | 15,920.00 | 15,920.00 | 163,814 |
| 2024-08-26 | 16,880.00 | 16,980.00 | 16,090.00 | 16,150.00 | 16,150.00 | 193,967 |
| 2024-08-23 | 16,170.00 | 16,820.00 | 16,070.00 | 16,730.00 | 16,730.00 | 191,921 |
| 2024-08-22 | 17,150.00 | 17,400.00 | 16,510.00 | 16,510.00 | 16,510.00 | 208,478 |
| 2024-08-21 | 17,500.00 | 17,500.00 | 16,940.00 | 17,010.00 | 17,010.00 | 199,816 |
| 2024-08-20 | 17,140.00 | 17,880.00 | 17,140.00 | 17,660.00 | 17,660.00 | 294,938 |
| 2024-08-19 | 18,010.00 | 18,080.00 | 16,940.00 | 16,980.00 | 16,980.00 | 284,142 |
| 2024-08-16 | 18,150.00 | 19,150.00 | 17,700.00 | 17,800.00 | 17,800.00 | 585,037 |
| 2024-08-14 | 17,470.00 | 19,700.00 | 17,310.00 | 17,770.00 | 17,770.00 | 1,531,296 |
| 2024-08-13 | 16,880.00 | 17,190.00 | 16,700.00 | 17,110.00 | 17,110.00 | 296,623 |
| 2024-08-12 | 16,740.00 | 17,200.00 | 16,620.00 | 16,890.00 | 16,890.00 | 251,204 |
| 2024-08-09 | 16,400.00 | 16,940.00 | 16,340.00 | 16,770.00 | 16,770.00 | 353,193 |
| 2024-08-08 | 14,960.00 | 16,150.00 | 14,870.00 | 16,050.00 | 16,050.00 | 350,330 |
| 2024-08-07 | 15,080.00 | 15,750.00 | 14,750.00 | 15,410.00 | 15,410.00 | 375,855 |
| 2024-08-06 | 14,170.00 | 15,380.00 | 14,170.00 | 15,150.00 | 15,150.00 | 512,065 |
| 2024-08-05 | 16,300.00 | 16,400.00 | 13,230.00 | 14,170.00 | 14,170.00 | 904,605 |
| 2024-08-02 | 17,620.00 | 17,670.00 | 16,850.00 | 16,900.00 | 16,900.00 | 362,227 |
| 2024-08-01 | 18,350.00 | 18,880.00 | 18,210.00 | 18,290.00 | 18,290.00 | 377,222 |
| 2024-07-31 | 17,400.00 | 17,950.00 | 16,960.00 | 17,940.00 | 17,940.00 | 342,069 |
| 2024-07-30 | 17,820.00 | 18,280.00 | 17,420.00 | 17,450.00 | 17,450.00 | 335,840 |
| 2024-07-29 | 16,930.00 | 19,000.00 | 16,820.00 | 18,180.00 | 18,180.00 | 1,402,670 |
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.