Philoptics Co., Ltd. (KOSDAQ:161580)
South Korea · Delayed Price · Currency is KRW 42,300
+1,200 (2.92%)
At close: Jun 12, 2026
Philoptics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 51,900.00 | 53,600.00 | 50,600.00 | 53,600.00 | 53,600.00 | -0.37% | 406,611 |
| May 12, 2026 | 56,900.00 | 56,900.00 | 50,900.00 | 53,800.00 | 53,800.00 | -5.78% | 694,498 |
| May 11, 2026 | 59,600.00 | 64,900.00 | 56,500.00 | 57,100.00 | 57,100.00 | 4.39% | 2,163,538 |
| May 8, 2026 | 56,000.00 | 56,400.00 | 52,800.00 | 54,700.00 | 54,700.00 | -6.01% | 676,119 |
| May 7, 2026 | 61,800.00 | 61,900.00 | 56,200.00 | 58,200.00 | 58,200.00 | -7.62% | 1,364,572 |
| May 6, 2026 | 51,500.00 | 63,200.00 | 50,200.00 | 63,000.00 | 63,000.00 | 29.50% | 4,976,140 |
| May 4, 2026 | 48,500.00 | 49,450.00 | 48,050.00 | 48,650.00 | 48,650.00 | 1.78% | 214,033 |
| Apr 30, 2026 | 49,950.00 | 50,100.00 | 47,500.00 | 47,800.00 | 47,800.00 | -3.14% | 233,503 |
| 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% | 996,277 |
| 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 |