Philoptics Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 34,050.00 | 34,450.00 | 31,750.00 | 32,200.00 | 32,200.00 | 163,055 |
| 2026-10-19 | 32,250.00 | 34,550.00 | 31,800.00 | 34,550.00 | 34,550.00 | 156,758 |
| 2026-10-16 | 33,850.00 | 34,500.00 | 32,800.00 | 33,550.00 | 33,550.00 | 141,712 |
| 2026-10-15 | 34,950.00 | 35,800.00 | 31,900.00 | 32,850.00 | 32,850.00 | 290,341 |
| 2026-10-14 | 39,100.00 | 39,750.00 | 37,150.00 | 37,700.00 | 37,700.00 | 287,019 |
| 2026-10-13 | 37,900.00 | 39,750.00 | 37,400.00 | 39,400.00 | 39,400.00 | 253,939 |
| 2026-10-12 | 41,350.00 | 41,600.00 | 39,050.00 | 39,550.00 | 39,550.00 | 242,279 |
| 2026-10-08 | 40,900.00 | 43,000.00 | 40,500.00 | 41,900.00 | 41,900.00 | 315,931 |
| 2026-10-07 | 43,100.00 | 43,100.00 | 41,550.00 | 41,700.00 | 41,700.00 | 362,258 |
| 2026-10-06 | 40,800.00 | 42,000.00 | 40,050.00 | 41,850.00 | 41,850.00 | 491,711 |
| 2026-10-02 | 40,050.00 | 42,250.00 | 39,500.00 | 40,950.00 | 40,950.00 | 618,085 |
| 2026-10-01 | 38,500.00 | 40,950.00 | 38,000.00 | 40,700.00 | 40,700.00 | 539,801 |
| 2026-09-30 | 40,450.00 | 40,450.00 | 38,250.00 | 39,450.00 | 39,450.00 | 599,612 |
| 2026-09-29 | 33,650.00 | 39,400.00 | 33,200.00 | 38,500.00 | 38,500.00 | 2,354,574 |
| 2026-09-28 | 35,200.00 | 35,650.00 | 33,800.00 | 34,300.00 | 34,300.00 | 473,252 |
| 2026-09-23 | 32,800.00 | 33,300.00 | 32,250.00 | 32,650.00 | 32,650.00 | 165,645 |
| 2026-09-22 | 33,150.00 | 33,150.00 | 31,950.00 | 32,150.00 | 32,150.00 | 169,895 |
| 2026-09-21 | 31,500.00 | 32,250.00 | 30,950.00 | 32,200.00 | 32,200.00 | 204,247 |
Page 1 of 1 · 18 trading days
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.