Philoptics Co., Ltd. (KOSDAQ:161580)
South Korea · Delayed Price · Currency is KRW 45,000
-300 (-0.66%)
At close: Dec 29, 2025
Philoptics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 45,450.00 | 45,500.00 | 43,700.00 | 45,000.00 | 45,000.00 | -0.66% | 332,038 |
| Dec 26, 2025 | 44,400.00 | 45,500.00 | 43,900.00 | 45,300.00 | 45,300.00 | 2.95% | 345,499 |
| Dec 24, 2025 | 44,800.00 | 44,800.00 | 43,900.00 | 44,000.00 | 44,000.00 | -0.34% | 178,628 |
| Dec 23, 2025 | 45,800.00 | 45,850.00 | 43,900.00 | 44,150.00 | 44,150.00 | -4.33% | 394,349 |
| Dec 22, 2025 | 44,250.00 | 46,150.00 | 43,900.00 | 46,150.00 | 46,150.00 | 6.83% | 456,219 |
| Dec 19, 2025 | 44,550.00 | 44,600.00 | 42,400.00 | 43,200.00 | 43,200.00 | -1.82% | 304,916 |
| Dec 18, 2025 | 43,050.00 | 45,350.00 | 42,800.00 | 44,000.00 | 44,000.00 | -1.23% | 274,607 |
| Dec 17, 2025 | 45,200.00 | 45,200.00 | 43,350.00 | 44,550.00 | 44,550.00 | 0.56% | 318,392 |
| Dec 16, 2025 | 48,300.00 | 48,350.00 | 44,300.00 | 44,300.00 | 44,300.00 | -6.83% | 608,111 |
| Dec 15, 2025 | 44,000.00 | 47,600.00 | 43,800.00 | 47,550.00 | 47,550.00 | 4.51% | 836,060 |
| Dec 12, 2025 | 45,700.00 | 46,100.00 | 44,850.00 | 45,500.00 | 45,500.00 | -1.62% | 540,473 |
| Dec 11, 2025 | 47,400.00 | 48,500.00 | 45,800.00 | 46,250.00 | 46,250.00 | 2.44% | 666,955 |
| Dec 10, 2025 | 45,000.00 | 46,900.00 | 44,850.00 | 45,150.00 | 45,150.00 | 3.08% | 791,281 |
| Dec 9, 2025 | 43,550.00 | 44,600.00 | 42,500.00 | 43,800.00 | 43,800.00 | 6.57% | 904,304 |
| Dec 8, 2025 | 41,950.00 | 41,950.00 | 40,750.00 | 41,100.00 | 41,100.00 | -0.48% | 175,496 |
| Dec 5, 2025 | 41,350.00 | 41,550.00 | 40,700.00 | 41,300.00 | 41,300.00 | -0.24% | 156,976 |
| 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 |