Skip to main content
logo
Photon Co., Ltd. (KOSDAQ:208710)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,115.00
-75.00 (-3.42%)
Last updated: Sep 15, 2025, 1:03 PM KST

Photon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 20252,110.002,115.002,060.002,100.002,100.00-0.47%56,748
Sep 15, 20252,190.002,195.002,100.002,110.002,110.00-3.65%51,936
Sep 12, 20252,145.002,200.002,125.002,190.002,190.003.06%30,815
Sep 11, 20252,090.002,150.002,065.002,125.002,125.001.67%45,544
Sep 10, 20252,050.002,125.002,050.002,090.002,090.001.95%26,541
Sep 9, 20252,085.002,190.002,000.002,050.002,050.00-2.61%25,282
Sep 8, 20252,090.002,180.002,085.002,105.002,105.000.72%7,696
Sep 5, 20252,080.002,100.002,020.002,090.002,090.00-0.24%21,899
Sep 4, 20252,110.002,200.002,070.002,095.002,095.00-35,892
Sep 3, 20252,095.002,115.002,050.002,095.002,095.00-29,655
Sep 2, 20252,090.002,145.002,065.002,095.002,095.00-0.24%29,071
Sep 1, 20252,180.002,180.002,055.002,100.002,100.00-3.89%63,126
Aug 29, 20252,190.002,230.002,105.002,185.002,185.00-0.68%85,536
Aug 28, 20252,335.002,350.002,190.002,200.002,200.00-3.51%114,589
Aug 27, 20252,240.002,375.002,170.002,280.002,280.003.87%466,196
Aug 26, 20252,070.002,660.002,070.002,195.002,195.006.04%1,451,536
Aug 25, 20252,075.002,135.002,070.002,070.002,070.00-0.24%14,693
Aug 22, 20252,030.002,115.002,030.002,075.002,075.002.22%21,639
Aug 21, 20252,080.002,110.002,030.002,030.002,030.00-2.40%34,684
Aug 20, 20252,100.002,150.002,020.002,080.002,080.00-2.12%26,496
Aug 19, 20252,125.002,145.002,070.002,125.002,125.00-0.70%21,312
Aug 18, 20252,160.002,175.002,015.002,140.002,140.00-1.83%36,746
Aug 14, 20252,110.002,190.002,095.002,180.002,180.003.32%25,632
Aug 13, 20252,125.002,140.002,075.002,110.002,110.00-0.71%20,786
Aug 12, 20252,140.002,190.002,115.002,125.002,125.00-0.47%25,522
Aug 11, 20252,050.002,135.002,050.002,135.002,135.004.15%21,971
Aug 8, 20252,055.002,130.002,010.002,050.002,050.00-0.24%21,439
Aug 7, 20252,085.002,135.002,050.002,055.002,055.00-2.61%20,110
Aug 6, 20252,030.002,140.002,030.002,110.002,110.003.94%29,307
Aug 5, 20252,020.002,050.002,010.002,030.002,030.00-0.25%18,916
Aug 4, 20251,946.002,070.001,912.002,035.002,035.004.25%48,301
Aug 1, 20252,055.002,055.001,950.001,952.001,952.00-3.60%34,173
Jul 31, 20252,045.002,080.001,996.002,025.002,025.00-0.98%37,396
Jul 30, 20252,055.002,075.002,025.002,045.002,045.00-0.49%22,591
Jul 29, 20252,120.002,120.002,050.002,055.002,055.00-2.61%32,028
Jul 28, 20252,100.002,150.002,075.002,110.002,110.000.48%13,535
Jul 25, 20252,165.002,165.002,085.002,100.002,100.00-3.23%48,116
Jul 24, 20252,245.002,245.002,100.002,170.002,170.00-2.25%35,972
Jul 23, 20252,245.002,255.002,175.002,220.002,220.00-1.11%22,787
Jul 22, 20252,325.002,375.002,230.002,245.002,245.00-2.18%31,453
Jul 21, 20252,265.002,320.002,230.002,295.002,295.001.32%70,942
Jul 18, 20252,235.002,275.002,205.002,265.002,265.001.34%36,331
Jul 17, 20252,250.002,250.002,200.002,235.002,235.000.45%25,559
Jul 16, 20252,270.002,270.002,215.002,225.002,225.00-1.98%33,755
Jul 15, 20252,295.002,340.002,210.002,270.002,270.00-1.09%51,919
Jul 14, 20252,295.002,330.002,260.002,295.002,295.000.44%29,556
Jul 11, 20252,295.002,305.002,240.002,285.002,285.00-0.44%32,672
Jul 10, 20252,335.002,335.002,260.002,295.002,295.00-32,374
Jul 9, 20252,340.002,455.002,290.002,295.002,295.00-1.92%36,106
Jul 8, 20252,385.002,385.002,320.002,340.002,340.00-0.64%20,412