Philoptics Co., Ltd. (KOSDAQ:161580)
South Korea · Delayed Price · Currency is KRW 26,050
+1,900 (7.87%)
At close: Nov 11, 2026
Philoptics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 23,700.00 | 26,150.00 | 23,700.00 | 26,050.00 | 26,050.00 | 7.87% | 104,251 |
| Nov 10, 2026 | 23,700.00 | 24,500.00 | 23,400.00 | 24,150.00 | 24,150.00 | 6.39% | 77,765 |
| Nov 9, 2026 | 22,050.00 | 23,950.00 | 22,050.00 | 22,700.00 | 22,700.00 | -1.73% | 103,327 |
| Nov 6, 2026 | 22,250.00 | 24,700.00 | 22,050.00 | 23,100.00 | 23,100.00 | -5.91% | 163,742 |
| Nov 5, 2026 | 27,250.00 | 27,300.00 | 24,500.00 | 24,550.00 | 24,550.00 | -12.01% | 189,180 |
| Nov 4, 2026 | 27,500.00 | 28,050.00 | 25,900.00 | 27,900.00 | 27,900.00 | 5.08% | 131,929 |
| Nov 3, 2026 | 27,600.00 | 27,750.00 | 26,400.00 | 26,550.00 | 26,550.00 | -6.51% | 70,860 |
| Nov 2, 2026 | 26,600.00 | 29,500.00 | 26,600.00 | 28,400.00 | 28,400.00 | 5.38% | 106,099 |
| Oct 30, 2026 | 27,800.00 | 28,000.00 | 26,600.00 | 26,950.00 | 26,950.00 | -6.42% | 120,713 |
| Oct 29, 2026 | 29,650.00 | 30,100.00 | 28,300.00 | 28,800.00 | 28,800.00 | -4.64% | 105,583 |
| Oct 28, 2026 | 29,800.00 | 30,550.00 | 29,650.00 | 30,200.00 | 30,200.00 | 4.32% | 79,802 |
| Oct 27, 2026 | 28,500.00 | 30,300.00 | 28,500.00 | 28,950.00 | 28,950.00 | 4.14% | 116,330 |
| Oct 26, 2026 | 28,300.00 | 28,750.00 | 27,550.00 | 27,800.00 | 27,800.00 | -4.47% | 166,072 |
| Oct 23, 2026 | 29,150.00 | 29,500.00 | 28,150.00 | 29,100.00 | 29,100.00 | -4.59% | 161,832 |
| Oct 22, 2026 | 32,050.00 | 32,350.00 | 30,300.00 | 30,500.00 | 30,500.00 | -5.57% | 134,558 |
| Oct 21, 2026 | 32,600.00 | 33,700.00 | 32,300.00 | 32,300.00 | 32,300.00 | 0.31% | 111,690 |
| Oct 20, 2026 | 34,050.00 | 34,450.00 | 31,750.00 | 32,200.00 | 32,200.00 | -6.80% | 162,488 |
| Oct 19, 2026 | 32,250.00 | 34,550.00 | 31,800.00 | 34,550.00 | 34,550.00 | 2.98% | 167,206 |
| Oct 16, 2026 | 33,850.00 | 34,500.00 | 32,800.00 | 33,550.00 | 33,550.00 | 2.13% | 136,082 |
| Oct 15, 2026 | 34,950.00 | 35,800.00 | 31,900.00 | 32,850.00 | 32,850.00 | -12.86% | 265,683 |
| Oct 14, 2026 | 39,100.00 | 39,750.00 | 37,150.00 | 37,700.00 | 37,700.00 | -4.31% | 264,157 |
| Oct 13, 2026 | 37,900.00 | 39,750.00 | 37,400.00 | 39,400.00 | 39,400.00 | -0.38% | 221,105 |
| Oct 12, 2026 | 41,350.00 | 41,600.00 | 39,050.00 | 39,550.00 | 39,550.00 | -5.61% | 219,087 |
| Oct 8, 2026 | 40,900.00 | 43,000.00 | 40,500.00 | 41,900.00 | 41,900.00 | 0.48% | 291,590 |
| Oct 7, 2026 | 43,100.00 | 43,100.00 | 41,550.00 | 41,700.00 | 41,700.00 | -0.36% | 362,258 |
| Oct 6, 2026 | 40,800.00 | 42,000.00 | 40,050.00 | 41,850.00 | 41,850.00 | 2.20% | 321,620 |
| Oct 2, 2026 | 40,050.00 | 42,250.00 | 39,500.00 | 40,950.00 | 40,950.00 | 0.61% | 597,242 |
| Oct 1, 2026 | 38,500.00 | 40,950.00 | 38,000.00 | 40,700.00 | 40,700.00 | 3.17% | 539,801 |
| Sep 30, 2026 | 40,450.00 | 40,450.00 | 38,250.00 | 39,450.00 | 39,450.00 | 2.47% | 599,612 |
| Sep 29, 2026 | 33,650.00 | 39,400.00 | 33,200.00 | 38,500.00 | 38,500.00 | 12.24% | 2,229,050 |
| Sep 28, 2026 | 35,200.00 | 35,650.00 | 33,800.00 | 34,300.00 | 34,300.00 | 5.05% | 441,183 |
| Sep 23, 2026 | 32,800.00 | 33,300.00 | 32,250.00 | 32,650.00 | 32,650.00 | 1.56% | 154,284 |
| Sep 22, 2026 | 33,150.00 | 33,150.00 | 31,950.00 | 32,150.00 | 32,150.00 | -0.16% | 156,304 |
| Sep 21, 2026 | 31,500.00 | 32,250.00 | 30,950.00 | 32,200.00 | 32,200.00 | 2.06% | 152,141 |
| Sep 18, 2026 | 31,950.00 | 32,000.00 | 31,200.00 | 31,550.00 | 31,550.00 | 0.16% | 145,029 |
| Sep 17, 2026 | 33,250.00 | 33,250.00 | 31,450.00 | 31,500.00 | 31,500.00 | 0.64% | 308,913 |
| Sep 16, 2026 | 31,200.00 | 31,450.00 | 30,500.00 | 31,300.00 | 31,300.00 | 0.97% | 190,282 |
| Sep 15, 2026 | 31,050.00 | 31,850.00 | 30,550.00 | 31,000.00 | 31,000.00 | -0.64% | 137,656 |
| Sep 14, 2026 | 31,150.00 | 32,150.00 | 30,300.00 | 31,200.00 | 31,200.00 | -2.65% | 194,640 |
| Sep 11, 2026 | 32,200.00 | 32,650.00 | 31,700.00 | 32,050.00 | 32,050.00 | -6.29% | 283,134 |
| Sep 10, 2026 | 33,950.00 | 34,800.00 | 32,150.00 | 34,200.00 | 34,200.00 | -1.16% | 1,148,096 |
| 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 |