Photon Co., Ltd. (KOSDAQ:208710)
 2,705.00
 -135.00 (-4.75%)
  At close: Oct 30, 2025
Photon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2,690.00 | 2,780.00 | 2,650.00 | 2,695.00 | 2,695.00 | -0.37% | 108,785 | 
| Oct 30, 2025 | 2,800.00 | 2,840.00 | 2,685.00 | 2,705.00 | 2,705.00 | -4.75% | 232,641 | 
| Oct 29, 2025 | 2,830.00 | 2,970.00 | 2,780.00 | 2,840.00 | 2,840.00 | 1.07% | 244,703 | 
| Oct 28, 2025 | 2,845.00 | 2,940.00 | 2,710.00 | 2,810.00 | 2,810.00 | -0.88% | 302,013 | 
| Oct 27, 2025 | 2,805.00 | 2,950.00 | 2,805.00 | 2,835.00 | 2,835.00 | 1.61% | 221,355 | 
| Oct 24, 2025 | 2,910.00 | 3,050.00 | 2,750.00 | 2,790.00 | 2,790.00 | -3.63% | 546,119 | 
| Oct 23, 2025 | 2,765.00 | 3,150.00 | 2,630.00 | 2,895.00 | 2,895.00 | 2.30% | 2,848,641 | 
| Oct 22, 2025 | 3,030.00 | 3,180.00 | 2,800.00 | 2,830.00 | 2,830.00 | -5.98% | 815,886 | 
| Oct 21, 2025 | 3,215.00 | 3,215.00 | 3,010.00 | 3,010.00 | 3,010.00 | -4.90% | 418,247 | 
| Oct 20, 2025 | 3,130.00 | 3,300.00 | 3,050.00 | 3,165.00 | 3,165.00 | 0.48% | 603,539 | 
| Oct 17, 2025 | 3,025.00 | 3,530.00 | 2,875.00 | 3,150.00 | 3,150.00 | - | 2,637,109 | 
| Oct 16, 2025 | 3,340.00 | 3,500.00 | 3,110.00 | 3,150.00 | 3,150.00 | -5.97% | 1,480,505 | 
| Oct 15, 2025 | 2,965.00 | 3,800.00 | 2,920.00 | 3,350.00 | 3,350.00 | 9.84% | 7,801,998 | 
| Oct 14, 2025 | 2,800.00 | 3,460.00 | 2,665.00 | 3,050.00 | 3,050.00 | 14.45% | 8,257,339 | 
| Oct 13, 2025 | 2,885.00 | 2,885.00 | 2,590.00 | 2,665.00 | 2,665.00 | -7.63% | 892,087 | 
| Oct 10, 2025 | 3,085.00 | 3,085.00 | 2,885.00 | 2,885.00 | 2,885.00 | -3.83% | 289,678 | 
| Oct 2, 2025 | 3,045.00 | 3,115.00 | 3,000.00 | 3,000.00 | 3,000.00 | -1.15% | 239,265 | 
| Oct 1, 2025 | 3,190.00 | 3,220.00 | 3,035.00 | 3,035.00 | 3,035.00 | -2.88% | 530,035 | 
| Sep 30, 2025 | 2,850.00 | 3,690.00 | 2,670.00 | 3,125.00 | 3,125.00 | 8.32% | 12,910,050 | 
| Sep 29, 2025 | 3,180.00 | 3,715.00 | 2,855.00 | 2,885.00 | 2,885.00 | 0.87% | 7,820,981 | 
| Sep 26, 2025 | 2,200.00 | 2,860.00 | 2,150.00 | 2,860.00 | 2,860.00 | 30.00% | 2,994,168 | 
| Sep 25, 2025 | 2,245.00 | 2,245.00 | 2,170.00 | 2,200.00 | 2,200.00 | -2.00% | 86,205 | 
| Sep 24, 2025 | 2,265.00 | 2,295.00 | 2,200.00 | 2,245.00 | 2,245.00 | -0.66% | 52,267 | 
| Sep 23, 2025 | 2,320.00 | 2,325.00 | 2,235.00 | 2,260.00 | 2,260.00 | -2.16% | 58,855 | 
| Sep 22, 2025 | 2,145.00 | 2,400.00 | 2,145.00 | 2,310.00 | 2,310.00 | 7.94% | 514,834 | 
| Sep 19, 2025 | 2,240.00 | 2,290.00 | 2,140.00 | 2,140.00 | 2,140.00 | -4.89% | 131,203 | 
| Sep 18, 2025 | 2,080.00 | 2,450.00 | 2,080.00 | 2,250.00 | 2,250.00 | 7.14% | 674,578 | 
| Sep 17, 2025 | 2,065.00 | 2,115.00 | 2,040.00 | 2,100.00 | 2,100.00 | - | 46,919 | 
| Sep 16, 2025 | 2,110.00 | 2,115.00 | 2,060.00 | 2,100.00 | 2,100.00 | -0.47% | 56,748 | 
| Sep 15, 2025 | 2,190.00 | 2,195.00 | 2,100.00 | 2,110.00 | 2,110.00 | -3.65% | 51,936 | 
| Sep 12, 2025 | 2,145.00 | 2,200.00 | 2,125.00 | 2,190.00 | 2,190.00 | 3.06% | 30,815 | 
| Sep 11, 2025 | 2,090.00 | 2,150.00 | 2,065.00 | 2,125.00 | 2,125.00 | 1.67% | 45,544 | 
| Sep 10, 2025 | 2,050.00 | 2,125.00 | 2,050.00 | 2,090.00 | 2,090.00 | 1.95% | 26,541 | 
| Sep 9, 2025 | 2,085.00 | 2,190.00 | 2,000.00 | 2,050.00 | 2,050.00 | -2.61% | 25,282 | 
| Sep 8, 2025 | 2,090.00 | 2,180.00 | 2,085.00 | 2,105.00 | 2,105.00 | 0.72% | 7,696 | 
| Sep 5, 2025 | 2,080.00 | 2,100.00 | 2,020.00 | 2,090.00 | 2,090.00 | -0.24% | 21,899 | 
| Sep 4, 2025 | 2,110.00 | 2,200.00 | 2,070.00 | 2,095.00 | 2,095.00 | - | 35,892 | 
| Sep 3, 2025 | 2,095.00 | 2,115.00 | 2,050.00 | 2,095.00 | 2,095.00 | - | 29,655 | 
| Sep 2, 2025 | 2,090.00 | 2,145.00 | 2,065.00 | 2,095.00 | 2,095.00 | -0.24% | 29,071 | 
| Sep 1, 2025 | 2,180.00 | 2,180.00 | 2,055.00 | 2,100.00 | 2,100.00 | -3.89% | 63,126 | 
| Aug 29, 2025 | 2,190.00 | 2,230.00 | 2,105.00 | 2,185.00 | 2,185.00 | -0.68% | 85,536 | 
| Aug 28, 2025 | 2,335.00 | 2,350.00 | 2,190.00 | 2,200.00 | 2,200.00 | -3.51% | 114,589 | 
| Aug 27, 2025 | 2,240.00 | 2,375.00 | 2,170.00 | 2,280.00 | 2,280.00 | 3.87% | 466,196 | 
| Aug 26, 2025 | 2,070.00 | 2,660.00 | 2,070.00 | 2,195.00 | 2,195.00 | 6.04% | 1,451,536 | 
| Aug 25, 2025 | 2,075.00 | 2,135.00 | 2,070.00 | 2,070.00 | 2,070.00 | -0.24% | 14,693 | 
| Aug 22, 2025 | 2,030.00 | 2,115.00 | 2,030.00 | 2,075.00 | 2,075.00 | 2.22% | 21,639 | 
| Aug 21, 2025 | 2,080.00 | 2,110.00 | 2,030.00 | 2,030.00 | 2,030.00 | -2.40% | 34,684 | 
| Aug 20, 2025 | 2,100.00 | 2,150.00 | 2,020.00 | 2,080.00 | 2,080.00 | -2.12% | 26,496 | 
| Aug 19, 2025 | 2,125.00 | 2,145.00 | 2,070.00 | 2,125.00 | 2,125.00 | -0.70% | 21,312 | 
| Aug 18, 2025 | 2,160.00 | 2,175.00 | 2,015.00 | 2,140.00 | 2,140.00 | -1.83% | 36,746 |