Photon Co., Ltd. (KOSDAQ:208710)
South Korea · Delayed Price · Currency is KRW 2,100.00
-35.00 (-1.64%)
At close: May 20, 2026
Photon Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 2,125.00 | 2,125.00 | 2,020.00 | 2,100.00 | 2,100.00 | -1.64% | 134,037 |
| May 19, 2026 | 2,210.00 | 2,325.00 | 2,120.00 | 2,135.00 | 2,135.00 | -4.04% | 157,033 |
| May 18, 2026 | 2,245.00 | 2,330.00 | 2,195.00 | 2,225.00 | 2,225.00 | -1.77% | 81,848 |
| May 15, 2026 | 2,420.00 | 2,420.00 | 2,265.00 | 2,265.00 | 2,265.00 | -4.63% | 134,613 |
| May 14, 2026 | 2,405.00 | 2,475.00 | 2,300.00 | 2,375.00 | 2,375.00 | -1.25% | 255,914 |
| May 13, 2026 | 2,395.00 | 2,520.00 | 2,390.00 | 2,405.00 | 2,405.00 | -1.23% | 162,567 |
| May 12, 2026 | 2,715.00 | 2,715.00 | 2,410.00 | 2,435.00 | 2,435.00 | -5.98% | 261,674 |
| May 11, 2026 | 2,650.00 | 2,700.00 | 2,510.00 | 2,590.00 | 2,590.00 | -1.15% | 187,366 |
| May 8, 2026 | 2,555.00 | 2,695.00 | 2,540.00 | 2,620.00 | 2,620.00 | 2.14% | 178,567 |
| May 7, 2026 | 2,585.00 | 2,705.00 | 2,550.00 | 2,565.00 | 2,565.00 | -5.18% | 269,527 |
| May 6, 2026 | 2,750.00 | 2,780.00 | 2,525.00 | 2,705.00 | 2,705.00 | 0.19% | 563,409 |
| May 4, 2026 | 2,785.00 | 2,830.00 | 2,680.00 | 2,700.00 | 2,700.00 | 0.19% | 289,347 |
| Apr 30, 2026 | 2,720.00 | 2,745.00 | 2,680.00 | 2,695.00 | 2,695.00 | -0.74% | 128,468 |
| Apr 29, 2026 | 2,755.00 | 2,775.00 | 2,650.00 | 2,715.00 | 2,715.00 | -0.18% | 192,179 |
| Apr 28, 2026 | 2,790.00 | 2,845.00 | 2,650.00 | 2,720.00 | 2,720.00 | -2.51% | 334,331 |
| Apr 27, 2026 | 2,805.00 | 2,840.00 | 2,715.00 | 2,790.00 | 2,790.00 | 0.72% | 302,701 |
| Apr 24, 2026 | 2,890.00 | 2,910.00 | 2,720.00 | 2,770.00 | 2,770.00 | -2.98% | 668,441 |
| Apr 23, 2026 | 3,710.00 | 3,790.00 | 2,820.00 | 2,855.00 | 2,855.00 | -18.19% | 3,411,840 |
| Apr 22, 2026 | 3,075.00 | 3,490.00 | 3,020.00 | 3,490.00 | 3,490.00 | 29.98% | 1,835,646 |
| Apr 21, 2026 | 2,975.00 | 3,050.00 | 2,645.00 | 2,685.00 | 2,685.00 | -7.73% | 847,599 |
| Apr 20, 2026 | 2,835.00 | 3,385.00 | 2,715.00 | 2,910.00 | 2,910.00 | 3.93% | 4,387,109 |
| Apr 17, 2026 | 3,265.00 | 3,265.00 | 2,610.00 | 2,800.00 | 2,800.00 | -18.96% | 3,957,633 |
| Apr 16, 2026 | 3,730.00 | 4,065.00 | 3,150.00 | 3,455.00 | 3,455.00 | 10.38% | 8,946,253 |
| Apr 15, 2026 | 2,650.00 | 3,130.00 | 2,610.00 | 3,130.00 | 3,130.00 | 29.88% | 1,344,840 |
| Apr 14, 2026 | 2,510.00 | 2,695.00 | 2,320.00 | 2,410.00 | 2,410.00 | -2.23% | 429,419 |
| Apr 13, 2026 | 2,370.00 | 2,525.00 | 2,240.00 | 2,465.00 | 2,465.00 | 4.01% | 472,692 |
| Apr 10, 2026 | 2,080.00 | 2,590.00 | 2,055.00 | 2,370.00 | 2,370.00 | 14.77% | 1,485,129 |
| Apr 9, 2026 | 2,110.00 | 2,115.00 | 2,050.00 | 2,065.00 | 2,065.00 | -2.36% | 31,127 |
| Apr 8, 2026 | 2,045.00 | 2,200.00 | 2,005.00 | 2,115.00 | 2,115.00 | 5.22% | 160,038 |
| Apr 7, 2026 | 2,045.00 | 2,045.00 | 1,987.00 | 2,010.00 | 2,010.00 | -1.23% | 21,013 |
| Apr 6, 2026 | 2,045.00 | 2,100.00 | 2,000.00 | 2,035.00 | 2,035.00 | 1.50% | 37,276 |
| Apr 3, 2026 | 2,015.00 | 2,050.00 | 2,000.00 | 2,005.00 | 2,005.00 | - | 13,294 |
| Apr 2, 2026 | 2,050.00 | 2,075.00 | 2,000.00 | 2,005.00 | 2,005.00 | -3.14% | 60,780 |
| Apr 1, 2026 | 1,992.00 | 2,080.00 | 1,992.00 | 2,070.00 | 2,070.00 | 4.49% | 38,857 |
| Mar 31, 2026 | 1,994.00 | 2,015.00 | 1,965.00 | 1,981.00 | 1,981.00 | -0.95% | 20,561 |
| Mar 30, 2026 | 1,978.00 | 2,025.00 | 1,930.00 | 2,000.00 | 2,000.00 | 0.45% | 68,726 |
| Mar 27, 2026 | 2,015.00 | 2,015.00 | 1,930.00 | 1,991.00 | 1,991.00 | -0.35% | 17,291 |
| Mar 26, 2026 | 2,040.00 | 2,045.00 | 1,997.00 | 1,998.00 | 1,998.00 | -1.33% | 28,947 |
| Mar 25, 2026 | 2,000.00 | 2,025.00 | 1,929.00 | 2,025.00 | 2,025.00 | 3.11% | 92,033 |
| Mar 24, 2026 | 1,930.00 | 1,994.00 | 1,930.00 | 1,964.00 | 1,964.00 | 2.94% | 67,611 |
| Mar 23, 2026 | 1,943.00 | 1,943.00 | 1,882.00 | 1,908.00 | 1,908.00 | -1.80% | 32,094 |
| Mar 20, 2026 | 1,943.00 | 1,957.00 | 1,924.00 | 1,943.00 | 1,943.00 | 0.57% | 27,631 |
| Mar 19, 2026 | 1,951.00 | 1,980.00 | 1,918.00 | 1,932.00 | 1,932.00 | -0.72% | 28,678 |
| Mar 18, 2026 | 1,931.00 | 1,956.00 | 1,931.00 | 1,946.00 | 1,946.00 | 1.30% | 29,464 |
| Mar 17, 2026 | 1,930.00 | 1,954.00 | 1,917.00 | 1,921.00 | 1,921.00 | 0.05% | 20,282 |
| Mar 16, 2026 | 1,962.00 | 1,971.00 | 1,911.00 | 1,920.00 | 1,920.00 | -1.69% | 19,575 |
| Mar 13, 2026 | 1,946.00 | 1,970.00 | 1,905.00 | 1,953.00 | 1,953.00 | 0.51% | 36,222 |
| Mar 12, 2026 | 1,915.00 | 1,955.00 | 1,861.00 | 1,943.00 | 1,943.00 | 1.46% | 57,096 |
| Mar 11, 2026 | 1,930.00 | 1,977.00 | 1,907.00 | 1,915.00 | 1,915.00 | -0.47% | 34,018 |
| Mar 10, 2026 | 1,880.00 | 1,925.00 | 1,831.00 | 1,924.00 | 1,924.00 | 5.71% | 45,785 |