Skip to main content
logo
Photon Co., Ltd. (KOSDAQ:208710)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,390.00
-325.00 (-11.97%)
At close: Jan 16, 2026

Photon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 20262,970.002,975.002,345.002,390.002,390.00-11.97%2,114,725
Jan 15, 20262,090.002,715.002,080.002,715.002,715.0029.90%1,018,620
Jan 14, 20262,130.002,145.002,075.002,090.002,090.00-1.65%36,902
Jan 13, 20262,180.002,180.002,105.002,125.002,125.00-1.62%38,822
Jan 12, 20262,145.002,165.002,060.002,160.002,160.00-0.46%70,754
Jan 9, 20262,170.002,190.002,135.002,170.002,170.00-0.23%23,588
Jan 8, 20262,310.002,310.002,155.002,175.002,175.00-3.97%70,804
Jan 7, 20262,250.002,270.002,220.002,265.002,265.000.67%48,437
Jan 6, 20262,320.002,330.002,250.002,250.002,250.00-4.05%69,039
Jan 5, 20262,260.002,385.002,220.002,345.002,345.003.53%173,760
Jan 2, 20262,150.002,265.002,150.002,265.002,265.005.35%79,002
Dec 30, 20252,110.002,215.002,080.002,150.002,150.003.37%112,977
Dec 29, 20252,125.002,130.002,010.002,080.002,080.00-2.12%94,797
Dec 26, 20252,170.002,220.002,120.002,125.002,125.00-2.07%67,805
Dec 24, 20252,185.002,185.002,135.002,170.002,170.00-1.14%48,779
Dec 23, 20252,185.002,240.002,155.002,195.002,195.000.46%34,827
Dec 22, 20252,230.002,245.002,170.002,185.002,185.00-2.02%74,772
Dec 19, 20252,160.002,245.002,115.002,230.002,230.002.29%81,118
Dec 18, 20252,185.002,225.002,115.002,180.002,180.00-0.23%41,536
Dec 17, 20252,190.002,215.002,140.002,185.002,185.00-0.23%49,305
Dec 16, 20252,260.002,275.002,150.002,190.002,190.00-3.10%53,968
Dec 15, 20252,255.002,290.002,240.002,260.002,260.00-0.44%10,479
Dec 12, 20252,295.002,295.002,230.002,270.002,270.000.22%24,139
Dec 11, 20252,265.002,280.002,200.002,265.002,265.00-26,917
Dec 10, 20252,335.002,335.002,230.002,265.002,265.000.22%27,551
Dec 9, 20252,230.002,300.002,220.002,260.002,260.00-1.53%76,629
Dec 8, 20252,290.002,315.002,240.002,295.002,295.000.22%35,788
Dec 5, 20252,345.002,415.002,250.002,290.002,290.00-1.08%108,290
Dec 4, 20252,345.002,345.002,275.002,315.002,315.000.65%26,851
Dec 3, 20252,340.002,340.002,270.002,300.002,300.001.32%21,856
Dec 2, 20252,265.002,330.002,225.002,270.002,270.000.22%39,539
Dec 1, 20252,320.002,365.002,260.002,265.002,265.00-3.00%65,257
Nov 28, 20252,280.002,335.002,280.002,335.002,335.002.41%28,852
Nov 27, 20252,310.002,390.002,280.002,280.002,280.00-0.87%16,750
Nov 26, 20252,390.002,390.002,250.002,300.002,300.001.32%32,283
Nov 25, 20252,280.002,390.002,270.002,270.002,270.00-0.44%47,146
Nov 24, 20252,370.002,370.002,250.002,280.002,280.00-4.40%78,830
Nov 21, 20252,400.002,430.002,295.002,385.002,385.00-0.83%71,340
Nov 20, 20252,530.002,530.002,350.002,405.002,405.000.21%26,466
Nov 19, 20252,540.002,540.002,290.002,400.002,400.00-61,201
Nov 18, 20252,490.002,510.002,395.002,400.002,400.00-4.38%79,463
Nov 17, 20252,475.002,545.002,415.002,510.002,510.001.41%26,757
Nov 14, 20252,635.002,635.002,430.002,475.002,475.00-3.51%78,829
Nov 13, 20252,620.002,620.002,535.002,565.002,565.00-2.10%25,420
Nov 12, 20252,560.002,620.002,500.002,620.002,620.002.34%72,270
Nov 11, 20252,595.002,665.002,485.002,560.002,560.00-2.29%114,253
Nov 10, 20252,530.002,625.002,505.002,620.002,620.002.75%44,698
Nov 7, 20252,565.002,660.002,480.002,550.002,550.00-3.04%81,640
Nov 6, 20252,720.002,720.002,555.002,630.002,630.000.38%101,020
Nov 5, 20252,585.002,755.002,480.002,620.002,620.001.35%200,292