Philoptics Co., Ltd. (KOSDAQ:161580)
South Korea · Delayed Price · Currency is KRW 47,800
-1,550 (-3.14%)
At close: Apr 30, 2026
Philoptics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 49,950.00 | 50,100.00 | 47,500.00 | 47,800.00 | 47,800.00 | -3.14% | 233,489 |
| Apr 29, 2026 | 48,900.00 | 49,800.00 | 48,550.00 | 49,350.00 | 49,350.00 | -0.20% | 190,461 |
| Apr 28, 2026 | 51,000.00 | 51,200.00 | 49,250.00 | 49,450.00 | 49,450.00 | -5.27% | 334,724 |
| Apr 27, 2026 | 50,200.00 | 53,000.00 | 49,500.00 | 52,200.00 | 52,200.00 | 7.85% | 766,288 |
| Apr 24, 2026 | 48,700.00 | 49,750.00 | 47,500.00 | 48,400.00 | 48,400.00 | 0.41% | 231,154 |
| Apr 23, 2026 | 51,100.00 | 51,100.00 | 46,650.00 | 48,200.00 | 48,200.00 | -4.93% | 444,742 |
| Apr 22, 2026 | 51,900.00 | 52,000.00 | 49,000.00 | 50,700.00 | 50,700.00 | 2.63% | 437,585 |
| Apr 21, 2026 | 49,500.00 | 49,800.00 | 47,900.00 | 49,400.00 | 49,400.00 | 1.33% | 502,006 |
| Apr 20, 2026 | 46,300.00 | 49,700.00 | 45,050.00 | 48,750.00 | 48,750.00 | 10.05% | 996,276 |
| Apr 17, 2026 | 45,100.00 | 45,100.00 | 43,500.00 | 44,300.00 | 44,300.00 | -3.59% | 310,591 |
| Apr 16, 2026 | 40,600.00 | 46,600.00 | 40,350.00 | 45,950.00 | 45,950.00 | 15.16% | 1,409,931 |
| Apr 15, 2026 | 40,500.00 | 40,600.00 | 39,600.00 | 39,900.00 | 39,900.00 | 0.63% | 219,606 |
| Apr 14, 2026 | 40,450.00 | 40,450.00 | 39,550.00 | 39,650.00 | 39,650.00 | 1.02% | 125,248 |
| Apr 13, 2026 | 38,450.00 | 40,200.00 | 38,150.00 | 39,250.00 | 39,250.00 | -0.38% | 112,738 |
| Apr 10, 2026 | 39,400.00 | 40,450.00 | 39,350.00 | 39,400.00 | 39,400.00 | 2.60% | 138,559 |
| Apr 9, 2026 | 39,300.00 | 39,400.00 | 38,200.00 | 38,400.00 | 38,400.00 | -3.76% | 154,014 |
| Apr 8, 2026 | 38,700.00 | 39,900.00 | 38,100.00 | 39,900.00 | 39,900.00 | 9.62% | 235,827 |
| Apr 7, 2026 | 38,450.00 | 38,700.00 | 36,200.00 | 36,400.00 | 36,400.00 | -2.93% | 143,546 |
| Apr 6, 2026 | 37,700.00 | 38,350.00 | 36,900.00 | 37,500.00 | 37,500.00 | 0.13% | 66,701 |
| Apr 3, 2026 | 38,700.00 | 38,850.00 | 37,100.00 | 37,450.00 | 37,450.00 | -0.40% | 108,203 |
| Apr 2, 2026 | 40,600.00 | 40,700.00 | 37,150.00 | 37,600.00 | 37,600.00 | -6.47% | 223,594 |
| Apr 1, 2026 | 37,950.00 | 40,750.00 | 37,600.00 | 40,200.00 | 40,200.00 | 11.36% | 273,822 |
| Mar 31, 2026 | 36,950.00 | 38,750.00 | 35,850.00 | 36,100.00 | 36,100.00 | -4.75% | 170,982 |
| Mar 30, 2026 | 37,250.00 | 38,450.00 | 37,000.00 | 37,900.00 | 37,900.00 | -4.05% | 113,626 |
| Mar 27, 2026 | 37,600.00 | 39,750.00 | 37,400.00 | 39,500.00 | 39,500.00 | 1.28% | 146,298 |
| Mar 26, 2026 | 40,200.00 | 40,500.00 | 38,500.00 | 39,000.00 | 39,000.00 | -3.35% | 199,746 |
| Mar 25, 2026 | 39,850.00 | 40,700.00 | 38,350.00 | 40,350.00 | 40,350.00 | 2.80% | 273,295 |
| Mar 24, 2026 | 39,450.00 | 40,900.00 | 34,000.00 | 39,250.00 | 39,250.00 | 3.02% | 843,087 |
| Mar 23, 2026 | 38,550.00 | 39,300.00 | 38,000.00 | 38,100.00 | 38,100.00 | -5.93% | 248,052 |
| Mar 20, 2026 | 40,550.00 | 41,550.00 | 40,000.00 | 40,500.00 | 40,500.00 | 1.00% | 207,449 |
| Mar 19, 2026 | 40,150.00 | 41,100.00 | 39,850.00 | 40,100.00 | 40,100.00 | -4.07% | 359,802 |
| Mar 18, 2026 | 46,150.00 | 46,400.00 | 41,050.00 | 41,800.00 | 41,800.00 | -9.43% | 924,263 |
| Mar 17, 2026 | 47,100.00 | 47,250.00 | 46,150.00 | 46,150.00 | 46,150.00 | 0.54% | 141,391 |
| Mar 16, 2026 | 45,750.00 | 47,350.00 | 44,600.00 | 45,900.00 | 45,900.00 | 0.11% | 130,417 |
| Mar 13, 2026 | 43,650.00 | 46,400.00 | 43,450.00 | 45,850.00 | 45,850.00 | 1.78% | 157,422 |
| Mar 12, 2026 | 45,500.00 | 46,400.00 | 44,650.00 | 45,050.00 | 45,050.00 | -2.07% | 198,889 |
| Mar 11, 2026 | 47,150.00 | 47,950.00 | 45,250.00 | 46,000.00 | 46,000.00 | -0.22% | 225,167 |
| Mar 10, 2026 | 46,950.00 | 47,000.00 | 45,250.00 | 46,100.00 | 46,100.00 | 3.95% | 248,255 |
| Mar 9, 2026 | 44,750.00 | 45,250.00 | 42,650.00 | 44,350.00 | 44,350.00 | -7.22% | 299,018 |
| Mar 6, 2026 | 44,800.00 | 47,950.00 | 44,750.00 | 47,800.00 | 47,800.00 | 4.60% | 267,468 |
| Mar 5, 2026 | 42,800.00 | 48,100.00 | 42,350.00 | 45,700.00 | 45,700.00 | 16.58% | 486,360 |
| Mar 4, 2026 | 45,050.00 | 46,750.00 | 38,800.00 | 39,200.00 | 39,200.00 | -18.33% | 704,153 |
| Mar 3, 2026 | 50,700.00 | 53,000.00 | 47,800.00 | 48,000.00 | 48,000.00 | -8.75% | 575,176 |
| Feb 27, 2026 | 53,000.00 | 54,400.00 | 52,100.00 | 52,600.00 | 52,600.00 | -3.66% | 451,156 |
| Feb 26, 2026 | 50,500.00 | 55,000.00 | 50,300.00 | 54,600.00 | 54,600.00 | 9.20% | 1,017,558 |
| Feb 25, 2026 | 50,200.00 | 50,300.00 | 48,750.00 | 50,000.00 | 50,000.00 | 1.42% | 280,932 |
| Feb 24, 2026 | 48,250.00 | 49,550.00 | 47,500.00 | 49,300.00 | 49,300.00 | 1.02% | 223,123 |
| Feb 23, 2026 | 49,600.00 | 50,300.00 | 48,150.00 | 48,800.00 | 48,800.00 | -0.51% | 314,374 |
| Feb 20, 2026 | 49,800.00 | 50,250.00 | 48,400.00 | 49,050.00 | 49,050.00 | -1.70% | 248,611 |
| Feb 19, 2026 | 49,300.00 | 49,900.00 | 48,100.00 | 49,900.00 | 49,900.00 | 2.99% | 321,031 |