Philoptics Co., Ltd. (KOSDAQ:161580)
South Korea · Delayed Price · Currency is KRW 41,400
-800 (-1.90%)
At close: Dec 4, 2025
Philoptics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 42,150.00 | 42,150.00 | 41,000.00 | 41,400.00 | 41,400.00 | -1.90% | 168,765 |
| Dec 3, 2025 | 42,400.00 | 42,450.00 | 41,350.00 | 42,200.00 | 42,200.00 | 0.72% | 183,943 |
| Dec 2, 2025 | 41,950.00 | 42,400.00 | 41,250.00 | 41,900.00 | 41,900.00 | 1.70% | 203,878 |
| Dec 1, 2025 | 43,050.00 | 43,050.00 | 41,050.00 | 41,200.00 | 41,200.00 | -2.72% | 337,670 |
| Nov 28, 2025 | 40,950.00 | 42,350.00 | 40,600.00 | 42,350.00 | 42,350.00 | 4.44% | 316,040 |
| Nov 27, 2025 | 41,200.00 | 41,400.00 | 40,150.00 | 40,550.00 | 40,550.00 | 0.25% | 201,867 |
| Nov 26, 2025 | 40,750.00 | 40,750.00 | 39,350.00 | 40,450.00 | 40,450.00 | 1.89% | 229,617 |
| Nov 25, 2025 | 39,900.00 | 40,650.00 | 39,250.00 | 39,700.00 | 39,700.00 | 4.06% | 289,077 |
| Nov 24, 2025 | 38,900.00 | 39,000.00 | 38,050.00 | 38,150.00 | 38,150.00 | -0.26% | 194,815 |
| Nov 21, 2025 | 38,400.00 | 39,300.00 | 38,100.00 | 38,250.00 | 38,250.00 | -6.25% | 302,914 |
| Nov 20, 2025 | 41,800.00 | 41,800.00 | 40,250.00 | 40,800.00 | 40,800.00 | 3.16% | 331,603 |
| Nov 19, 2025 | 40,600.00 | 40,650.00 | 38,500.00 | 39,550.00 | 39,550.00 | -1.86% | 388,239 |
| Nov 18, 2025 | 42,200.00 | 42,600.00 | 40,000.00 | 40,300.00 | 40,300.00 | -6.82% | 517,487 |
| Nov 17, 2025 | 45,000.00 | 45,450.00 | 42,350.00 | 43,250.00 | 43,250.00 | -0.69% | 356,464 |
| Nov 14, 2025 | 44,950.00 | 45,400.00 | 43,300.00 | 43,550.00 | 43,550.00 | -7.34% | 456,502 |
| Nov 13, 2025 | 48,000.00 | 48,000.00 | 45,850.00 | 47,000.00 | 47,000.00 | -3.29% | 486,970 |
| Nov 12, 2025 | 49,150.00 | 50,300.00 | 48,050.00 | 48,600.00 | 48,600.00 | -1.62% | 409,106 |
| Nov 11, 2025 | 52,000.00 | 52,900.00 | 48,500.00 | 49,400.00 | 49,400.00 | -0.10% | 576,667 |
| Nov 10, 2025 | 50,200.00 | 50,600.00 | 48,100.00 | 49,450.00 | 49,450.00 | 1.33% | 457,177 |
| Nov 7, 2025 | 48,950.00 | 51,400.00 | 47,750.00 | 48,800.00 | 48,800.00 | -6.33% | 766,331 |
| Nov 6, 2025 | 55,400.00 | 57,600.00 | 50,100.00 | 52,100.00 | 52,100.00 | -1.51% | 1,671,759 |
| Nov 5, 2025 | 53,700.00 | 54,300.00 | 50,000.00 | 52,900.00 | 52,900.00 | -7.68% | 1,548,411 |
| Nov 4, 2025 | 54,100.00 | 59,100.00 | 50,900.00 | 57,300.00 | 57,300.00 | 11.91% | 3,145,318 |
| Nov 3, 2025 | 44,400.00 | 52,900.00 | 43,650.00 | 51,200.00 | 51,200.00 | 21.33% | 4,405,951 |
| Oct 31, 2025 | 40,700.00 | 42,200.00 | 40,400.00 | 42,200.00 | 42,200.00 | 5.24% | 442,071 |
| Oct 30, 2025 | 40,850.00 | 41,250.00 | 39,400.00 | 40,100.00 | 40,100.00 | -2.91% | 398,784 |
| Oct 29, 2025 | 42,200.00 | 42,800.00 | 41,100.00 | 41,300.00 | 41,300.00 | 0.49% | 583,473 |
| Oct 28, 2025 | 42,500.00 | 43,950.00 | 40,900.00 | 41,100.00 | 41,100.00 | 2.75% | 1,761,544 |
| Oct 27, 2025 | 39,050.00 | 40,650.00 | 38,950.00 | 40,000.00 | 40,000.00 | 6.24% | 708,895 |
| Oct 24, 2025 | 37,900.00 | 37,900.00 | 37,150.00 | 37,650.00 | 37,650.00 | 1.21% | 185,493 |
| Oct 23, 2025 | 36,850.00 | 38,450.00 | 36,450.00 | 37,200.00 | 37,200.00 | -0.80% | 212,659 |
| Oct 22, 2025 | 37,650.00 | 38,000.00 | 36,600.00 | 37,500.00 | 37,500.00 | -0.53% | 237,434 |
| Oct 21, 2025 | 39,450.00 | 39,800.00 | 37,500.00 | 37,700.00 | 37,700.00 | -1.95% | 309,463 |
| Oct 20, 2025 | 38,200.00 | 38,850.00 | 37,900.00 | 38,450.00 | 38,450.00 | 2.26% | 243,972 |
| Oct 17, 2025 | 38,250.00 | 38,650.00 | 37,550.00 | 37,600.00 | 37,600.00 | -3.96% | 279,295 |
| Oct 16, 2025 | 39,600.00 | 39,900.00 | 39,000.00 | 39,150.00 | 39,150.00 | -1.63% | 259,829 |
| Oct 15, 2025 | 39,250.00 | 40,100.00 | 38,500.00 | 39,800.00 | 39,800.00 | 3.78% | 293,565 |
| Oct 14, 2025 | 41,450.00 | 41,600.00 | 37,500.00 | 38,350.00 | 38,350.00 | -5.77% | 587,859 |
| Oct 13, 2025 | 38,300.00 | 40,950.00 | 38,250.00 | 40,700.00 | 40,700.00 | 2.01% | 494,039 |
| Oct 10, 2025 | 39,350.00 | 41,350.00 | 38,800.00 | 39,900.00 | 39,900.00 | 5.14% | 841,679 |
| Oct 2, 2025 | 38,800.00 | 39,000.00 | 37,850.00 | 37,950.00 | 37,950.00 | -0.65% | 344,123 |
| Oct 1, 2025 | 38,150.00 | 39,100.00 | 37,950.00 | 38,200.00 | 38,200.00 | 2.00% | 580,640 |
| Sep 30, 2025 | 38,500.00 | 39,000.00 | 37,200.00 | 37,450.00 | 37,450.00 | -0.27% | 430,797 |
| Sep 29, 2025 | 35,200.00 | 37,700.00 | 34,850.00 | 37,550.00 | 37,550.00 | 7.90% | 418,029 |
| Sep 26, 2025 | 36,200.00 | 36,550.00 | 34,400.00 | 34,800.00 | 34,800.00 | -5.18% | 308,440 |
| Sep 25, 2025 | 36,900.00 | 37,500.00 | 36,250.00 | 36,700.00 | 36,700.00 | -2.39% | 228,850 |
| Sep 24, 2025 | 36,450.00 | 37,675.00 | 35,600.00 | 37,600.00 | 37,600.00 | 0.27% | 431,361 |
| Sep 23, 2025 | 39,550.00 | 39,550.00 | 37,000.00 | 37,500.00 | 37,500.00 | -2.60% | 552,231 |
| Sep 22, 2025 | 37,200.00 | 39,800.00 | 37,200.00 | 38,500.00 | 38,500.00 | 6.06% | 1,026,548 |
| Sep 19, 2025 | 36,850.00 | 36,850.00 | 35,600.00 | 36,300.00 | 36,300.00 | 1.54% | 342,429 |