Philoptics Co., Ltd. (KOSDAQ:161580)
South Korea · Delayed Price · Currency is KRW 33,100
+150 (0.46%)
Last updated: Aug 7, 2025
The Duckhorn Portfolio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 33,050.00 | 33,450.00 | 32,600.00 | 33,300.00 | - | 1.06% | 118,966 |
| Aug 6, 2025 | 32,500.00 | 33,050.00 | 32,100.00 | 32,950.00 | - | 1.07% | 82,755 |
| Aug 5, 2025 | 32,450.00 | 33,250.00 | 32,450.00 | 32,600.00 | - | 2.19% | 144,612 |
| Aug 4, 2025 | 31,450.00 | 32,150.00 | 31,350.00 | 31,900.00 | - | 1.92% | 74,035 |
| Aug 1, 2025 | 32,650.00 | 33,000.00 | 31,300.00 | 31,300.00 | - | -6.01% | 247,233 |
| Jul 31, 2025 | 34,100.00 | 34,550.00 | 32,900.00 | 33,300.00 | - | -0.45% | 186,667 |
| Jul 30, 2025 | 32,700.00 | 33,800.00 | 32,700.00 | 33,450.00 | - | 1.21% | 168,217 |
| Jul 29, 2025 | 33,650.00 | 33,700.00 | 32,500.00 | 33,050.00 | - | -1.05% | 138,503 |
| Jul 28, 2025 | 32,950.00 | 33,400.00 | 32,250.00 | 33,400.00 | - | 2.30% | 198,743 |
| Jul 25, 2025 | 33,100.00 | 33,150.00 | 32,150.00 | 32,650.00 | - | -1.21% | 135,027 |
| Jul 24, 2025 | 32,900.00 | 33,900.00 | 32,900.00 | 33,050.00 | - | 1.07% | 227,810 |
| Jul 23, 2025 | 33,550.00 | 33,700.00 | 32,200.00 | 32,700.00 | - | -2.24% | 160,568 |
| Jul 22, 2025 | 35,100.00 | 35,150.00 | 33,400.00 | 33,450.00 | - | -4.29% | 189,994 |
| Jul 21, 2025 | 34,150.00 | 35,100.00 | 33,900.00 | 34,950.00 | - | 2.34% | 142,796 |
| Jul 18, 2025 | 34,200.00 | 34,350.00 | 33,500.00 | 34,150.00 | - | - | 115,459 |
| Jul 17, 2025 | 34,450.00 | 34,550.00 | 33,100.00 | 34,150.00 | - | -1.16% | 197,925 |
| Jul 16, 2025 | 35,400.00 | 35,500.00 | 34,500.00 | 34,550.00 | - | -1.57% | 147,979 |
| Jul 15, 2025 | 34,450.00 | 35,150.00 | 34,200.00 | 35,100.00 | - | 1.01% | 190,121 |
| Jul 14, 2025 | 35,200.00 | 37,500.00 | 33,700.00 | 34,750.00 | - | -1.14% | 2,607,697 |
| Jul 11, 2025 | 35,700.00 | 36,250.00 | 35,150.00 | 35,150.00 | - | -0.99% | 199,111 |
| Jul 10, 2025 | 36,000.00 | 36,600.00 | 35,400.00 | 35,500.00 | - | 0.28% | 190,208 |
| Jul 9, 2025 | 36,150.00 | 36,400.00 | 35,200.00 | 35,400.00 | - | -1.67% | 200,633 |
| Jul 8, 2025 | 36,400.00 | 36,900.00 | 35,700.00 | 36,000.00 | - | -1.64% | 206,090 |
| Jul 7, 2025 | 37,450.00 | 37,450.00 | 36,550.00 | 36,600.00 | - | -3.05% | 185,939 |
| Jul 4, 2025 | 38,900.00 | 38,900.00 | 37,550.00 | 37,750.00 | - | 1.21% | 328,264 |
| Jul 3, 2025 | 37,050.00 | 37,400.00 | 36,400.00 | 37,300.00 | - | 1.91% | 272,636 |
| Jul 2, 2025 | 37,200.00 | 37,350.00 | 36,000.00 | 36,600.00 | - | -1.35% | 225,105 |
| Jul 1, 2025 | 37,950.00 | 38,100.00 | 37,000.00 | 37,100.00 | - | -1.85% | 280,101 |
| Jun 30, 2025 | 38,000.00 | 38,450.00 | 37,300.00 | 37,800.00 | - | -0.92% | 215,023 |
| Jun 27, 2025 | 39,650.00 | 39,800.00 | 38,100.00 | 38,150.00 | - | -2.68% | 243,543 |
| Jun 26, 2025 | 40,000.00 | 40,350.00 | 38,250.00 | 39,200.00 | - | -0.88% | 414,708 |
| Jun 25, 2025 | 41,450.00 | 41,450.00 | 39,500.00 | 39,550.00 | - | -1.49% | 436,344 |
| Jun 24, 2025 | 40,050.00 | 40,350.00 | 39,550.00 | 40,150.00 | - | 3.35% | 467,968 |
| Jun 23, 2025 | 39,650.00 | 39,900.00 | 38,400.00 | 38,850.00 | - | -5.47% | 595,399 |
| Jun 20, 2025 | 41,950.00 | 42,000.00 | 40,400.00 | 41,100.00 | - | -2.14% | 626,793 |
| Jun 19, 2025 | 43,700.00 | 43,950.00 | 41,950.00 | 42,000.00 | - | -2.21% | 626,895 |
| Jun 18, 2025 | 42,400.00 | 43,100.00 | 41,900.00 | 42,950.00 | - | 0.12% | 561,206 |
| Jun 17, 2025 | 41,800.00 | 44,850.00 | 41,050.00 | 42,900.00 | - | 3.87% | 2,874,666 |
| Jun 16, 2025 | 41,000.00 | 41,450.00 | 39,300.00 | 41,300.00 | - | -0.84% | 886,101 |
| Jun 13, 2025 | 39,150.00 | 44,500.00 | 36,600.00 | 41,650.00 | - | 9.61% | 4,139,273 |
| Jun 12, 2025 | 37,750.00 | 38,000.00 | 37,100.00 | 38,000.00 | - | -0.65% | 908,683 |
| Jun 11, 2025 | 37,350.00 | 38,500.00 | 37,250.00 | 38,250.00 | - | 3.80% | 567,687 |
| Jun 10, 2025 | 38,150.00 | 38,150.00 | 36,600.00 | 36,850.00 | - | -0.41% | 438,414 |
| Jun 9, 2025 | 38,850.00 | 38,950.00 | 36,850.00 | 37,000.00 | - | -1.60% | 706,599 |
| Jun 5, 2025 | 37,100.00 | 38,350.00 | 36,700.00 | 37,600.00 | - | 5.62% | 1,538,703 |
| Jun 4, 2025 | 34,950.00 | 35,650.00 | 34,800.00 | 35,600.00 | - | 3.79% | 422,034 |
| Jun 2, 2025 | 34,550.00 | 35,050.00 | 34,050.00 | 34,300.00 | - | 1.03% | 275,822 |
| May 30, 2025 | 34,850.00 | 35,150.00 | 33,850.00 | 33,950.00 | - | -4.77% | 510,246 |
| May 29, 2025 | 37,400.00 | 37,600.00 | 35,250.00 | 35,650.00 | - | 1.13% | 961,581 |
| May 28, 2025 | 36,300.00 | 36,850.00 | 34,850.00 | 35,250.00 | - | -1.81% | 767,875 |