Skip to main content
logo
Photon Co., Ltd. (KOSDAQ:208710)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,820.00
-120.00 (-6.19%)
At close: Mar 9, 2026

Photon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20261,880.001,925.001,831.001,924.001,924.005.71%45,785
Mar 9, 20261,940.001,940.001,780.001,820.001,820.00-6.19%39,121
Mar 6, 20261,910.002,025.001,906.001,940.001,940.000.26%48,672
Mar 5, 20261,937.001,942.001,900.001,935.001,935.005.91%59,582
Mar 4, 20261,970.001,970.001,700.001,827.001,827.00-7.26%145,405
Mar 3, 20262,095.002,100.001,950.001,970.001,970.00-6.41%113,967
Feb 27, 20262,105.002,145.002,050.002,105.002,105.00-99,255
Feb 26, 20262,160.002,170.002,095.002,105.002,105.00-1.86%87,099
Feb 25, 20262,160.002,200.002,105.002,145.002,145.00-0.69%61,686
Feb 24, 20262,160.002,200.002,130.002,160.002,160.000.23%50,096
Feb 23, 20262,170.002,175.002,125.002,155.002,155.00-0.69%51,032
Feb 20, 20262,215.002,245.002,125.002,170.002,170.00-2.69%82,460
Feb 19, 20262,295.002,295.002,150.002,230.002,230.00-2.83%114,194
Feb 13, 20262,370.002,370.002,270.002,295.002,295.00-3.16%91,622
Feb 12, 20262,490.002,490.002,355.002,370.002,370.00-2.47%63,279
Feb 11, 20262,390.002,455.002,335.002,430.002,430.002.53%103,785
Feb 10, 20262,350.002,390.002,305.002,370.002,370.000.85%63,430
Feb 9, 20262,335.002,410.002,305.002,350.002,350.001.95%52,105
Feb 6, 20262,310.002,340.002,185.002,305.002,305.00-1.71%85,834
Feb 5, 20262,460.002,480.002,345.002,345.002,345.00-5.06%92,556
Feb 4, 20262,450.002,490.002,400.002,470.002,470.000.41%85,333
Feb 3, 20262,425.002,460.002,400.002,460.002,460.003.14%89,838
Feb 2, 20262,420.002,480.002,365.002,385.002,385.00-3.44%125,780
Jan 30, 20262,465.002,630.002,415.002,470.002,470.00-192,252
Jan 29, 20262,470.002,505.002,400.002,470.002,470.000.41%125,778
Jan 28, 20262,520.002,540.002,410.002,460.002,460.00-2.38%186,169
Jan 27, 20262,540.002,550.002,470.002,520.002,520.00-0.79%152,207
Jan 26, 20262,500.002,615.002,470.002,540.002,540.001.80%240,048
Jan 23, 20262,585.002,585.002,430.002,495.002,495.00-1.58%185,133
Jan 22, 20262,605.002,862.002,520.002,535.002,535.000.40%902,265
Jan 21, 20262,455.002,640.002,340.002,525.002,525.002.85%772,667
Jan 20, 20262,470.002,570.002,320.002,455.002,455.000.82%374,466
Jan 19, 20262,365.002,695.002,310.002,435.002,435.001.88%988,493
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