Philoptics Co., Ltd. (KOSDAQ:161580)
South Korea · Delayed Price · Currency is KRW 34,600
-800 (-2.26%)
At close: Sep 9, 2026
Philoptics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 35,900.00 | 36,800.00 | 33,750.00 | 34,600.00 | 34,600.00 | -2.26% | 652,840 |
| Sep 8, 2026 | 38,600.00 | 38,600.00 | 35,050.00 | 35,400.00 | 35,400.00 | 5.67% | 1,146,556 |
| Sep 7, 2026 | 26,850.00 | 33,500.00 | 26,200.00 | 33,500.00 | 33,500.00 | 29.84% | 1,025,064 |
| Sep 4, 2026 | 25,500.00 | 25,900.00 | 25,050.00 | 25,800.00 | 25,800.00 | 2.79% | 69,715 |
| Sep 3, 2026 | 26,500.00 | 27,000.00 | 24,800.00 | 25,100.00 | 25,100.00 | -3.46% | 84,985 |
| Sep 2, 2026 | 26,150.00 | 26,500.00 | 25,550.00 | 26,000.00 | 26,000.00 | -3.35% | 61,546 |
| Sep 1, 2026 | 26,800.00 | 27,300.00 | 26,550.00 | 26,900.00 | 26,900.00 | -1.47% | 58,967 |
| Aug 31, 2026 | 26,650.00 | 27,550.00 | 26,200.00 | 27,300.00 | 27,300.00 | -1.44% | 71,502 |
| Aug 28, 2026 | 28,100.00 | 28,650.00 | 27,450.00 | 27,700.00 | 27,700.00 | -1.07% | 69,353 |
| Aug 27, 2026 | 27,700.00 | 28,300.00 | 27,250.00 | 28,000.00 | 28,000.00 | 1.82% | 67,496 |
| Aug 26, 2026 | 27,200.00 | 27,850.00 | 26,400.00 | 27,500.00 | 27,500.00 | 0.36% | 64,845 |
| Aug 25, 2026 | 25,500.00 | 27,400.00 | 24,550.00 | 27,400.00 | 27,400.00 | 4.98% | 92,739 |
| Aug 24, 2026 | 26,500.00 | 27,150.00 | 26,000.00 | 26,100.00 | 26,100.00 | -1.14% | 58,558 |
| Aug 21, 2026 | 27,150.00 | 27,300.00 | 26,150.00 | 26,400.00 | 26,400.00 | -5.55% | 69,358 |
| Aug 20, 2026 | 28,300.00 | 28,650.00 | 27,650.00 | 27,950.00 | 27,950.00 | 2.76% | 67,429 |
| Aug 19, 2026 | 26,600.00 | 28,250.00 | 26,500.00 | 27,200.00 | 27,200.00 | -3.03% | 110,394 |
| Aug 18, 2026 | 29,600.00 | 30,400.00 | 27,900.00 | 28,050.00 | 28,050.00 | -6.03% | 111,268 |
| Aug 14, 2026 | 30,100.00 | 30,750.00 | 29,000.00 | 29,850.00 | 29,850.00 | -0.17% | 82,423 |
| Aug 13, 2026 | 29,500.00 | 30,300.00 | 29,100.00 | 29,900.00 | 29,900.00 | 1.01% | 96,522 |
| Aug 12, 2026 | 28,850.00 | 29,900.00 | 28,000.00 | 29,600.00 | 29,600.00 | 3.32% | 116,679 |
| Aug 11, 2026 | 27,200.00 | 28,700.00 | 26,700.00 | 28,650.00 | 28,650.00 | 3.43% | 132,456 |
| Aug 10, 2026 | 25,600.00 | 27,700.00 | 25,550.00 | 27,700.00 | 27,700.00 | 9.06% | 106,489 |
| Aug 7, 2026 | 26,150.00 | 26,800.00 | 24,600.00 | 25,400.00 | 25,400.00 | -2.12% | 123,560 |
| Aug 6, 2026 | 26,000.00 | 26,750.00 | 25,150.00 | 25,950.00 | 25,950.00 | -2.99% | 117,591 |
| Aug 5, 2026 | 26,950.00 | 27,200.00 | 26,300.00 | 26,750.00 | 26,750.00 | 1.33% | 97,622 |
| Aug 4, 2026 | 25,650.00 | 26,400.00 | 24,800.00 | 26,400.00 | 26,400.00 | 6.02% | 135,344 |
| Aug 3, 2026 | 23,800.00 | 25,800.00 | 23,300.00 | 24,900.00 | 24,900.00 | 3.75% | 137,652 |
| Jul 31, 2026 | 21,750.00 | 24,600.00 | 21,750.00 | 24,000.00 | 24,000.00 | 19.11% | 232,660 |
| Jul 30, 2026 | 19,590.00 | 21,400.00 | 19,510.00 | 20,150.00 | 20,150.00 | -1.71% | 167,263 |
| Jul 29, 2026 | 23,250.00 | 23,850.00 | 19,380.00 | 20,500.00 | 20,500.00 | -11.83% | 248,635 |
| Jul 28, 2026 | 25,000.00 | 25,300.00 | 22,700.00 | 23,250.00 | 23,250.00 | -12.76% | 144,756 |
| Jul 27, 2026 | 26,950.00 | 27,050.00 | 25,800.00 | 26,650.00 | 26,650.00 | 1.91% | 65,863 |
| Jul 24, 2026 | 27,500.00 | 27,750.00 | 25,850.00 | 26,150.00 | 26,150.00 | -6.44% | 106,268 |
| Jul 23, 2026 | 26,400.00 | 27,950.00 | 26,400.00 | 27,950.00 | 27,950.00 | 7.50% | 92,858 |
| Jul 22, 2026 | 26,900.00 | 27,700.00 | 26,000.00 | 26,000.00 | 26,000.00 | -0.57% | 80,289 |
| Jul 21, 2026 | 25,350.00 | 26,550.00 | 24,650.00 | 26,150.00 | 26,150.00 | 2.95% | 111,271 |
| Jul 20, 2026 | 27,000.00 | 27,400.00 | 25,000.00 | 25,400.00 | 25,400.00 | -8.30% | 112,605 |
| Jul 16, 2026 | 29,600.00 | 29,900.00 | 27,600.00 | 27,700.00 | 27,700.00 | -8.43% | 94,541 |
| Jul 15, 2026 | 29,100.00 | 30,600.00 | 29,000.00 | 30,250.00 | 30,250.00 | 8.81% | 106,845 |
| Jul 14, 2026 | 29,000.00 | 29,400.00 | 26,550.00 | 27,800.00 | 27,800.00 | -4.30% | 138,509 |
| Jul 13, 2026 | 31,200.00 | 32,600.00 | 29,000.00 | 29,050.00 | 29,050.00 | -6.29% | 161,337 |
| Jul 10, 2026 | 29,600.00 | 31,750.00 | 29,600.00 | 31,000.00 | 31,000.00 | 7.45% | 127,467 |
| Jul 9, 2026 | 28,450.00 | 30,200.00 | 28,200.00 | 28,850.00 | 28,850.00 | 1.41% | 156,597 |
| Jul 8, 2026 | 30,300.00 | 31,050.00 | 27,950.00 | 28,450.00 | 28,450.00 | -10.68% | 258,221 |
| Jul 7, 2026 | 32,000.00 | 33,750.00 | 31,250.00 | 31,850.00 | 31,850.00 | -1.09% | 146,987 |
| Jul 6, 2026 | 33,600.00 | 34,000.00 | 32,000.00 | 32,200.00 | 32,200.00 | -4.17% | 103,441 |
| Jul 3, 2026 | 33,150.00 | 34,000.00 | 31,000.00 | 33,600.00 | 33,600.00 | 1.36% | 126,591 |
| Jul 2, 2026 | 35,500.00 | 35,550.00 | 33,100.00 | 33,150.00 | 33,150.00 | -9.30% | 180,051 |
| Jul 1, 2026 | 36,950.00 | 38,000.00 | 35,700.00 | 36,550.00 | 36,550.00 | -0.95% | 122,746 |
| Jun 30, 2026 | 36,550.00 | 37,350.00 | 35,850.00 | 36,900.00 | 36,900.00 | 0.54% | 100,766 |