Skip to main content
logo
Photon Co., Ltd. (KOSDAQ:208710)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,470.00
+50.00 (2.07%)
At close: Jun 11, 2026

Photon Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 20262,420.002,475.002,235.002,470.002,470.002.07%343,909
Jun 10, 20262,625.002,680.002,335.002,420.002,420.00-10.54%609,463
Jun 9, 20262,855.003,070.002,580.002,705.002,705.00-0.37%904,097
Jun 8, 20262,690.002,820.002,430.002,715.002,715.00-7.02%436,182
Jun 5, 20262,880.003,110.002,815.002,920.002,920.00-3.79%576,031
Jun 4, 20262,770.003,170.002,750.003,035.003,035.001.00%990,688
Jun 2, 20262,945.003,065.002,770.003,005.003,005.00-2.91%1,562,946
Jun 1, 20263,475.003,580.003,025.003,095.003,095.00-19.08%3,195,931
May 29, 20264,080.005,010.003,810.003,825.003,825.00-0.78%13,231,671
May 28, 20265,430.005,660.003,560.003,855.003,855.00-16.29%10,992,211
May 27, 20263,860.004,605.003,700.004,605.004,605.0029.90%2,581,500
May 26, 20263,325.003,545.003,225.003,545.003,545.0029.85%1,487,543
May 22, 20262,300.002,730.002,240.002,730.002,730.0030.00%2,010,522
May 21, 20262,090.002,220.002,075.002,100.002,100.00-168,837
May 20, 20262,125.002,125.002,020.002,100.002,100.00-1.64%134,037
May 19, 20262,210.002,325.002,120.002,135.002,135.00-4.04%157,033
May 18, 20262,245.002,330.002,195.002,225.002,225.00-1.77%81,848
May 15, 20262,420.002,420.002,265.002,265.002,265.00-4.63%134,613
May 14, 20262,405.002,475.002,300.002,375.002,375.00-1.25%255,914
May 13, 20262,395.002,520.002,390.002,405.002,405.00-1.23%162,567
May 12, 20262,715.002,715.002,410.002,435.002,435.00-5.98%261,674
May 11, 20262,650.002,700.002,510.002,590.002,590.00-1.15%187,366
May 8, 20262,555.002,695.002,540.002,620.002,620.002.14%178,567
May 7, 20262,585.002,705.002,550.002,565.002,565.00-5.18%269,527
May 6, 20262,750.002,780.002,525.002,705.002,705.000.19%563,409
May 4, 20262,785.002,830.002,680.002,700.002,700.000.19%289,347
Apr 30, 20262,720.002,745.002,680.002,695.002,695.00-0.74%128,468
Apr 29, 20262,755.002,775.002,650.002,715.002,715.00-0.18%192,179
Apr 28, 20262,790.002,845.002,650.002,720.002,720.00-2.51%334,331
Apr 27, 20262,805.002,840.002,715.002,790.002,790.000.72%302,701
Apr 24, 20262,890.002,910.002,720.002,770.002,770.00-2.98%668,441
Apr 23, 20263,710.003,790.002,820.002,855.002,855.00-18.19%3,411,840
Apr 22, 20263,075.003,490.003,020.003,490.003,490.0029.98%1,835,646
Apr 21, 20262,975.003,050.002,645.002,685.002,685.00-7.73%847,599
Apr 20, 20262,835.003,385.002,715.002,910.002,910.003.93%4,387,109
Apr 17, 20263,265.003,265.002,610.002,800.002,800.00-18.96%3,957,633
Apr 16, 20263,730.004,065.003,150.003,455.003,455.0010.38%8,946,253
Apr 15, 20262,650.003,130.002,610.003,130.003,130.0029.88%1,344,840
Apr 14, 20262,510.002,695.002,320.002,410.002,410.00-2.23%429,419
Apr 13, 20262,370.002,525.002,240.002,465.002,465.004.01%472,692
Apr 10, 20262,080.002,590.002,055.002,370.002,370.0014.77%1,485,129
Apr 9, 20262,110.002,115.002,050.002,065.002,065.00-2.36%31,127
Apr 8, 20262,045.002,200.002,005.002,115.002,115.005.22%160,038
Apr 7, 20262,045.002,045.001,987.002,010.002,010.00-1.23%21,013
Apr 6, 20262,045.002,100.002,000.002,035.002,035.001.50%37,276
Apr 3, 20262,015.002,050.002,000.002,005.002,005.00-13,294
Apr 2, 20262,050.002,075.002,000.002,005.002,005.00-3.14%60,780
Apr 1, 20261,992.002,080.001,992.002,070.002,070.004.49%38,857
Mar 31, 20261,994.002,015.001,965.001,981.001,981.00-0.95%20,561
Mar 30, 20261,978.002,025.001,930.002,000.002,000.000.45%68,726