Skip to main content
logo
Photon Co., Ltd. (KOSDAQ:208710)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,915.00
-85.00 (-2.83%)
Last updated: Oct 10, 2025, 2:00 PM KST

Photon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20253,085.003,085.002,885.002,885.002,885.00-3.83%289,678
Oct 2, 20253,045.003,115.003,000.003,000.003,000.00-1.15%239,265
Oct 1, 20253,190.003,220.003,035.003,035.003,035.00-2.88%530,035
Sep 30, 20252,850.003,690.002,670.003,125.003,125.008.32%12,910,050
Sep 29, 20253,180.003,715.002,855.002,885.002,885.000.87%7,820,981
Sep 26, 20252,200.002,860.002,150.002,860.002,860.0030.00%2,994,168
Sep 25, 20252,245.002,245.002,170.002,200.002,200.00-2.00%86,205
Sep 24, 20252,265.002,295.002,200.002,245.002,245.00-0.66%52,267
Sep 23, 20252,320.002,325.002,235.002,260.002,260.00-2.16%58,855
Sep 22, 20252,145.002,400.002,145.002,310.002,310.007.94%514,834
Sep 19, 20252,240.002,290.002,140.002,140.002,140.00-4.89%131,203
Sep 18, 20252,080.002,450.002,080.002,250.002,250.007.14%674,578
Sep 17, 20252,065.002,115.002,040.002,100.002,100.00-46,919
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