Philoptics Co., Ltd. (KOSDAQ:161580)
South Korea · Delayed Price · Currency is KRW 39,900
+1,950 (5.14%)
At close: Oct 10, 2025
Philoptics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 39,350.00 | 41,350.00 | 38,800.00 | 39,900.00 | 39,900.00 | 5.14% | 841,478 |
| 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 |
| Sep 18, 2025 | 35,600.00 | 36,100.00 | 34,850.00 | 35,750.00 | 35,750.00 | 2.73% | 475,861 |
| Sep 17, 2025 | 35,550.00 | 35,600.00 | 34,700.00 | 34,800.00 | 34,800.00 | -2.93% | 344,524 |
| Sep 16, 2025 | 33,550.00 | 35,850.00 | 33,400.00 | 35,850.00 | 35,850.00 | 9.47% | 1,396,257 |
| Sep 15, 2025 | 33,500.00 | 33,500.00 | 32,300.00 | 32,750.00 | 32,750.00 | -0.91% | 192,212 |
| Sep 12, 2025 | 32,400.00 | 33,300.00 | 32,200.00 | 33,050.00 | 33,050.00 | 2.16% | 273,870 |
| Sep 11, 2025 | 32,500.00 | 32,600.00 | 31,650.00 | 32,350.00 | 32,350.00 | 0.78% | 223,542 |
| Sep 10, 2025 | 31,950.00 | 32,450.00 | 31,650.00 | 32,100.00 | 32,100.00 | 1.74% | 161,617 |
| Sep 9, 2025 | 31,550.00 | 31,650.00 | 30,900.00 | 31,550.00 | 31,550.00 | 0.96% | 94,995 |
| Sep 8, 2025 | 30,850.00 | 31,500.00 | 30,750.00 | 31,250.00 | 31,250.00 | 0.81% | 71,113 |
| Sep 5, 2025 | 31,600.00 | 32,150.00 | 31,000.00 | 31,000.00 | 31,000.00 | - | 169,503 |
| Sep 4, 2025 | 30,450.00 | 31,600.00 | 30,400.00 | 31,000.00 | 31,000.00 | 2.65% | 144,253 |
| Sep 3, 2025 | 29,650.00 | 30,700.00 | 29,550.00 | 30,200.00 | 30,200.00 | 1.00% | 97,362 |
| Sep 2, 2025 | 29,800.00 | 29,900.00 | 29,350.00 | 29,900.00 | 29,900.00 | 0.84% | 68,528 |
| Sep 1, 2025 | 29,500.00 | 30,100.00 | 29,300.00 | 29,650.00 | 29,650.00 | -2.79% | 96,613 |
| Aug 29, 2025 | 31,050.00 | 31,600.00 | 30,450.00 | 30,500.00 | 30,500.00 | -0.97% | 76,289 |
| Aug 28, 2025 | 30,850.00 | 31,300.00 | 30,600.00 | 30,800.00 | 30,800.00 | -0.96% | 81,402 |
| Aug 27, 2025 | 31,000.00 | 31,750.00 | 30,700.00 | 31,100.00 | 31,100.00 | 0.32% | 123,067 |
| Aug 26, 2025 | 31,500.00 | 31,750.00 | 30,550.00 | 31,000.00 | 31,000.00 | 1.64% | 220,320 |
| Aug 25, 2025 | 29,700.00 | 30,550.00 | 29,600.00 | 30,500.00 | 30,500.00 | 4.45% | 123,553 |
| Aug 22, 2025 | 28,600.00 | 29,300.00 | 28,600.00 | 29,200.00 | 29,200.00 | 0.86% | 99,017 |
| Aug 21, 2025 | 29,200.00 | 29,500.00 | 28,850.00 | 28,950.00 | 28,950.00 | -1.03% | 128,582 |
| Aug 20, 2025 | 28,900.00 | 29,600.00 | 28,750.00 | 29,250.00 | 29,250.00 | -2.82% | 145,908 |
| Aug 19, 2025 | 31,050.00 | 31,450.00 | 30,050.00 | 30,100.00 | 30,100.00 | -3.68% | 138,197 |
| Aug 18, 2025 | 31,500.00 | 31,750.00 | 30,750.00 | 31,250.00 | 31,250.00 | -2.04% | 183,775 |
| Aug 14, 2025 | 32,550.00 | 32,700.00 | 31,850.00 | 31,900.00 | 31,900.00 | -5.76% | 253,633 |
| Aug 13, 2025 | 33,050.00 | 34,400.00 | 32,550.00 | 33,850.00 | 33,850.00 | 3.04% | 221,933 |
| Aug 12, 2025 | 33,300.00 | 33,600.00 | 32,700.00 | 32,850.00 | 32,850.00 | -1.65% | 114,772 |
| Aug 11, 2025 | 33,500.00 | 33,750.00 | 33,150.00 | 33,400.00 | 33,400.00 | - | 93,508 |
| Aug 8, 2025 | 33,100.00 | 33,900.00 | 32,900.00 | 33,400.00 | 33,400.00 | 0.30% | 148,302 |
| Aug 7, 2025 | 33,050.00 | 33,450.00 | 32,600.00 | 33,300.00 | 33,300.00 | 1.06% | 118,966 |
| Aug 6, 2025 | 32,500.00 | 33,050.00 | 32,100.00 | 32,950.00 | 32,950.00 | 1.07% | 82,755 |
| Aug 5, 2025 | 32,450.00 | 33,250.00 | 32,450.00 | 32,600.00 | 32,600.00 | 2.19% | 144,612 |
| Aug 4, 2025 | 31,450.00 | 32,150.00 | 31,350.00 | 31,900.00 | 31,900.00 | 1.92% | 74,035 |
| Aug 1, 2025 | 32,650.00 | 33,000.00 | 31,300.00 | 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 | 33,300.00 | -0.45% | 186,667 |
| Jul 30, 2025 | 32,700.00 | 33,800.00 | 32,700.00 | 33,450.00 | 33,450.00 | 1.21% | 168,217 |
| Jul 29, 2025 | 33,650.00 | 33,700.00 | 32,500.00 | 33,050.00 | 33,050.00 | -1.05% | 138,503 |
| Jul 28, 2025 | 32,950.00 | 33,400.00 | 32,250.00 | 33,400.00 | 33,400.00 | 2.30% | 198,743 |
| Jul 25, 2025 | 33,100.00 | 33,150.00 | 32,150.00 | 32,650.00 | 32,650.00 | -1.21% | 135,027 |