Philoptics Co., Ltd. (KOSDAQ:161580)
South Korea · Delayed Price · Currency is KRW 23,250
-3,400 (-12.76%)
At close: Jul 28, 2026
Philoptics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 29, 2026 | 34,300.00 | 37,100.00 | 34,050.00 | 36,700.00 | 36,700.00 | 5.76% | 141,541 |
| Jun 26, 2026 | 37,000.00 | 37,450.00 | 33,800.00 | 34,700.00 | 34,700.00 | -6.97% | 228,578 |
| Jun 25, 2026 | 38,200.00 | 39,150.00 | 36,750.00 | 37,300.00 | 37,300.00 | -1.19% | 154,377 |
| Jun 24, 2026 | 37,200.00 | 39,700.00 | 36,500.00 | 37,750.00 | 37,750.00 | 2.86% | 161,547 |
| Jun 23, 2026 | 40,600.00 | 41,050.00 | 36,100.00 | 36,700.00 | 36,700.00 | -11.03% | 306,311 |
| Jun 22, 2026 | 41,200.00 | 41,800.00 | 40,050.00 | 41,250.00 | 41,250.00 | -2.60% | 169,044 |
| Jun 19, 2026 | 46,100.00 | 46,100.00 | 39,800.00 | 42,350.00 | 42,350.00 | 4.57% | 567,701 |
| Jun 18, 2026 | 43,450.00 | 43,500.00 | 39,750.00 | 40,500.00 | 40,500.00 | -5.81% | 220,871 |
| Jun 17, 2026 | 42,900.00 | 43,400.00 | 42,000.00 | 43,000.00 | 43,000.00 | 0.35% | 98,258 |
| Jun 16, 2026 | 46,300.00 | 46,350.00 | 42,600.00 | 42,850.00 | 42,850.00 | -4.25% | 205,601 |
| Jun 15, 2026 | 44,200.00 | 45,500.00 | 43,900.00 | 44,750.00 | 44,750.00 | 5.79% | 162,594 |
| Jun 12, 2026 | 43,000.00 | 44,500.00 | 41,200.00 | 42,300.00 | 42,300.00 | 2.92% | 285,164 |
| Jun 11, 2026 | 37,550.00 | 41,100.00 | 36,450.00 | 41,100.00 | 41,100.00 | 7.17% | 286,568 |
| Jun 10, 2026 | 39,600.00 | 40,400.00 | 37,500.00 | 38,350.00 | 38,350.00 | -5.07% | 171,792 |
| Jun 9, 2026 | 38,850.00 | 41,500.00 | 38,800.00 | 40,400.00 | 40,400.00 | 5.48% | 193,273 |
| Jun 8, 2026 | 38,600.00 | 40,200.00 | 37,800.00 | 38,300.00 | 38,300.00 | -8.70% | 256,462 |
| Jun 5, 2026 | 43,800.00 | 44,000.00 | 41,550.00 | 41,950.00 | 41,950.00 | -6.67% | 248,728 |
| Jun 4, 2026 | 43,750.00 | 45,800.00 | 43,000.00 | 44,950.00 | 44,950.00 | 6.52% | 286,050 |
| Jun 2, 2026 | 44,100.00 | 44,200.00 | 41,550.00 | 42,200.00 | 42,200.00 | -5.38% | 278,350 |
| Jun 1, 2026 | 44,400.00 | 52,700.00 | 43,900.00 | 44,600.00 | 44,600.00 | 3.12% | 1,092,771 |
| May 29, 2026 | 47,200.00 | 47,200.00 | 42,650.00 | 43,250.00 | 43,250.00 | -6.18% | 426,945 |
| May 28, 2026 | 48,150.00 | 48,850.00 | 43,700.00 | 46,100.00 | 46,100.00 | -4.75% | 377,666 |
| May 27, 2026 | 54,000.00 | 54,100.00 | 48,200.00 | 48,400.00 | 48,400.00 | -7.28% | 405,360 |
| May 26, 2026 | 52,500.00 | 54,700.00 | 51,400.00 | 52,200.00 | 52,200.00 | 5.24% | 437,477 |
| May 22, 2026 | 49,700.00 | 50,900.00 | 48,600.00 | 49,600.00 | 49,600.00 | 0.81% | 226,261 |
| May 21, 2026 | 46,600.00 | 50,200.00 | 46,050.00 | 49,200.00 | 49,200.00 | 9.94% | 337,398 |
| May 20, 2026 | 46,450.00 | 47,050.00 | 43,050.00 | 44,750.00 | 44,750.00 | -4.89% | 305,302 |
| May 19, 2026 | 49,200.00 | 50,100.00 | 46,650.00 | 47,050.00 | 47,050.00 | -5.71% | 209,889 |
| May 18, 2026 | 47,000.00 | 50,300.00 | 45,250.00 | 49,900.00 | 49,900.00 | 1.84% | 321,821 |
| May 15, 2026 | 54,500.00 | 54,500.00 | 47,650.00 | 49,000.00 | 49,000.00 | -8.41% | 438,031 |
| May 14, 2026 | 55,000.00 | 55,300.00 | 52,100.00 | 53,500.00 | 53,500.00 | -0.19% | 297,789 |