Philoptics Co., Ltd. (KOSDAQ:161580)
South Korea · Delayed Price · Currency is KRW 34,800
-1,050 (-2.93%)
At close: Sep 17, 2025
Philoptics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 35,550.00 | 35,600.00 | 34,700.00 | 34,800.00 | - | -2.93% | 354,110 |
| Sep 16, 2025 | 33,550.00 | 35,850.00 | 33,400.00 | 35,850.00 | - | 9.47% | 1,396,257 |
| Sep 15, 2025 | 33,500.00 | 33,500.00 | 32,300.00 | 32,750.00 | - | -0.91% | 192,212 |
| Sep 12, 2025 | 32,400.00 | 33,300.00 | 32,200.00 | 33,050.00 | - | 2.16% | 273,870 |
| Sep 11, 2025 | 32,500.00 | 32,600.00 | 31,650.00 | 32,350.00 | - | 0.78% | 223,542 |
| Sep 10, 2025 | 31,950.00 | 32,450.00 | 31,650.00 | 32,100.00 | - | 1.74% | 161,617 |
| Sep 9, 2025 | 31,550.00 | 31,650.00 | 30,900.00 | 31,550.00 | - | 0.96% | 94,995 |
| Sep 8, 2025 | 30,850.00 | 31,500.00 | 30,750.00 | 31,250.00 | - | 0.81% | 71,113 |
| Sep 5, 2025 | 31,600.00 | 32,150.00 | 31,000.00 | 31,000.00 | - | - | 169,503 |
| Sep 4, 2025 | 30,450.00 | 31,600.00 | 30,400.00 | 31,000.00 | - | 2.65% | 144,253 |
| Sep 3, 2025 | 29,650.00 | 30,700.00 | 29,550.00 | 30,200.00 | - | 1.00% | 97,362 |
| Sep 2, 2025 | 29,800.00 | 29,900.00 | 29,350.00 | 29,900.00 | - | 0.84% | 68,528 |
| Sep 1, 2025 | 29,500.00 | 30,100.00 | 29,300.00 | 29,650.00 | - | -2.79% | 96,613 |
| Aug 29, 2025 | 31,050.00 | 31,600.00 | 30,450.00 | 30,500.00 | - | -0.97% | 76,289 |
| Aug 28, 2025 | 30,850.00 | 31,300.00 | 30,600.00 | 30,800.00 | - | -0.96% | 81,402 |
| Aug 27, 2025 | 31,000.00 | 31,750.00 | 30,700.00 | 31,100.00 | - | 0.32% | 123,067 |
| Aug 26, 2025 | 31,500.00 | 31,750.00 | 30,550.00 | 31,000.00 | - | 1.64% | 220,320 |
| Aug 25, 2025 | 29,700.00 | 30,550.00 | 29,600.00 | 30,500.00 | - | 4.45% | 123,553 |
| Aug 22, 2025 | 28,600.00 | 29,300.00 | 28,600.00 | 29,200.00 | - | 0.86% | 99,017 |
| Aug 21, 2025 | 29,200.00 | 29,500.00 | 28,850.00 | 28,950.00 | - | -1.03% | 128,582 |
| Aug 20, 2025 | 28,900.00 | 29,600.00 | 28,750.00 | 29,250.00 | - | -2.82% | 145,908 |
| Aug 19, 2025 | 31,050.00 | 31,450.00 | 30,050.00 | 30,100.00 | - | -3.68% | 138,197 |
| Aug 18, 2025 | 31,500.00 | 31,750.00 | 30,750.00 | 31,250.00 | - | -2.04% | 183,775 |
| Aug 14, 2025 | 32,550.00 | 32,700.00 | 31,850.00 | 31,900.00 | - | -5.76% | 253,633 |
| Aug 13, 2025 | 33,050.00 | 34,400.00 | 32,550.00 | 33,850.00 | - | 3.04% | 221,933 |
| Aug 12, 2025 | 33,300.00 | 33,600.00 | 32,700.00 | 32,850.00 | - | -1.65% | 114,772 |
| Aug 11, 2025 | 33,500.00 | 33,750.00 | 33,150.00 | 33,400.00 | - | - | 93,508 |
| Aug 8, 2025 | 33,100.00 | 33,900.00 | 32,900.00 | 33,400.00 | - | 0.30% | 148,302 |
| 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 |